9.48
-0.03(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.5 | 9.48 | 9.48 | 9.66 | 9.46 | 9.11M |
| February 12, 2026 | 9.69 | 9.51 | 9.51 | 9.75 | 9.45 | 12.19M |
| February 11, 2026 | 9.84 | 9.75 | 9.75 | 10 | 9.65 | 12.54M |
| February 10, 2026 | 9.83 | 9.89 | 9.89 | 10.08 | 9.72 | 13.62M |
| February 09, 2026 | 9.67 | 9.83 | 9.83 | 9.83 | 9.61 | 12.02M |
| February 06, 2026 | 9.54 | 9.56 | 9.56 | 9.73 | 9.46 | 10.99M |
| February 05, 2026 | 9.49 | 9.66 | 9.66 | 9.77 | 9.42 | 19.45M |
| February 04, 2026 | 9.52 | 9.52 | 9.52 | 9.56 | 9.33 | 12M |
| February 03, 2026 | 9.42 | 9.56 | 9.56 | 9.63 | 9.42 | 13.3M |
| February 02, 2026 | 9.36 | 9.4 | 9.4 | 10 | 9.28 | 17.01M |
| January 30, 2026 | 9.25 | 9.45 | 9.45 | 9.46 | 9.21 | 12.14M |
| January 29, 2026 | 9.1 | 9.32 | 9.32 | 9.61 | 9.05 | 14.97M |
| January 28, 2026 | 9.31 | 9.25 | 9.25 | 9.42 | 9.11 | 9.44M |
| January 27, 2026 | 9.24 | 9.33 | 9.33 | 9.45 | 9.08 | 10.12M |
| January 26, 2026 | 9.46 | 9.27 | 9.27 | 9.49 | 9.15 | 12.87M |
| January 23, 2026 | 9.32 | 9.45 | 9.45 | 9.63 | 9.28 | 19.37M |
| January 22, 2026 | 9.58 | 9.38 | 9.38 | 9.58 | 9.16 | 29.22M |
| January 21, 2026 | 8.79 | 9.67 | 9.67 | 9.67 | 8.71 | 16.03M |
| January 20, 2026 | 8.86 | 8.79 | 8.79 | 8.93 | 8.69 | 10.36M |
| January 19, 2026 | 8.55 | 8.85 | 8.85 | 8.89 | 8.5 | 15.4M |
| January 16, 2026 | 9.5 | 8.55 | 8.55 | 9.61 | 8.55 | 23.41M |
| January 15, 2026 | 9.6 | 9.5 | 9.5 | 9.68 | 9.43 | 11.91M |
| January 14, 2026 | 9.58 | 9.74 | 9.74 | 9.95 | 9.49 | 14.5M |
| January 13, 2026 | 9.7 | 9.68 | 9.68 | 10.05 | 9.47 | 20.18M |
| January 12, 2026 | 9.39 | 9.69 | 9.69 | 9.84 | 9.26 | 23.35M |
| January 09, 2026 | 8.96 | 9.37 | 9.37 | 9.45 | 8.86 | 20.91M |
| January 08, 2026 | 8.73 | 8.96 | 8.96 | 9.11 | 8.67 | 13.62M |
| January 07, 2026 | 8.75 | 8.74 | 8.74 | 8.87 | 8.64 | 8.79M |
| January 06, 2026 | 8.76 | 8.76 | 8.76 | 8.84 | 8.62 | 8.42M |
| January 05, 2026 | 8.53 | 8.79 | 8.79 | 8.88 | 8.51 | 10.49M |
| December 31, 2025 | 8.51 | 8.53 | 8.53 | 8.6 | 8.37 | 9.1M |
| December 30, 2025 | 8.47 | 8.4 | 8.4 | 8.8 | 8.33 | 9.41M |
| December 29, 2025 | 8.74 | 8.51 | 8.51 | 8.75 | 8.43 | 8.88M |
| December 26, 2025 | 8.84 | 8.74 | 8.74 | 8.86 | 8.71 | 7.88M |
| December 25, 2025 | 8.64 | 8.88 | 8.88 | 8.98 | 8.61 | 10.65M |
| December 24, 2025 | 8.57 | 8.65 | 8.65 | 8.69 | 8.51 | 7.55M |
| December 23, 2025 | 8.62 | 8.57 | 8.57 | 8.86 | 8.52 | 9.5M |
| December 22, 2025 | 8.71 | 8.62 | 8.62 | 8.75 | 8.61 | 6.99M |
| December 19, 2025 | 8.63 | 8.71 | 8.71 | 8.74 | 8.5 | 8.43M |
| December 18, 2025 | 8.45 | 8.58 | 8.58 | 8.73 | 8.35 | 7.72M |
| December 17, 2025 | 8.59 | 8.51 | 8.51 | 8.61 | 8.34 | 10.05M |
| December 16, 2025 | 8.73 | 8.64 | 8.64 | 8.88 | 8.58 | 10.75M |
| December 15, 2025 | 8.43 | 8.76 | 8.76 | 9.25 | 8.29 | 20.17M |
| December 12, 2025 | 8.68 | 8.43 | 8.43 | 8.77 | 8.42 | 8.67M |
| December 11, 2025 | 9.06 | 8.66 | 8.66 | 9.09 | 8.65 | 11.42M |
| December 10, 2025 | 9.17 | 9 | 9 | 9.28 | 9 | 10.77M |
| December 09, 2025 | 9.15 | 9.19 | 9.19 | 9.42 | 9.09 | 11.99M |
| December 08, 2025 | 9.18 | 9.14 | 9.14 | 9.28 | 9.08 | 11.53M |
| December 05, 2025 | 8.81 | 9.17 | 9.17 | 9.23 | 8.72 | 18.67M |
| December 04, 2025 | 9.26 | 8.94 | 8.94 | 9.56 | 8.9 | 20.15M |
| December 03, 2025 | 9.29 | 9.23 | 9.23 | 9.43 | 9.15 | 20.51M |
| December 02, 2025 | 9.14 | 9.38 | 9.38 | 10.03 | 8.94 | 34.88M |
| December 01, 2025 | 9.14 | 9.12 | 9.12 | 9.22 | 9.05 | 12.85M |
| November 28, 2025 | 9.26 | 9.18 | 9.18 | 9.34 | 9.08 | 17.98M |
| November 27, 2025 | 9.05 | 9.24 | 9.24 | 9.53 | 8.93 | 29.11M |
| November 26, 2025 | 9.22 | 9.09 | 9.09 | 9.42 | 9.02 | 32.47M |
| November 25, 2025 | 8.86 | 9.21 | 9.21 | 9.68 | 8.76 | 44.41M |
| November 24, 2025 | 8.69 | 8.8 | 8.8 | 8.85 | 8.57 | 11.79M |
| November 21, 2025 | 8.79 | 8.52 | 8.52 | 8.96 | 8.48 | 16.76M |
| November 20, 2025 | 9.01 | 8.92 | 8.92 | 9.15 | 8.86 | 16.97M |