9.80
+0.18(+1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.64 | 9.8 | 9.8 | 9.84 | 9.63 | 13.62M |
| February 12, 2026 | 9.72 | 9.62 | 9.62 | 9.72 | 9.61 | 9.02M |
| February 11, 2026 | 9.71 | 9.72 | 9.72 | 9.77 | 9.71 | 6M |
| February 10, 2026 | 9.83 | 9.74 | 9.74 | 9.84 | 9.73 | 7.94M |
| February 09, 2026 | 9.8 | 9.8 | 9.8 | 9.99 | 9.77 | 10.06M |
| February 06, 2026 | 9.74 | 9.77 | 9.77 | 9.83 | 9.7 | 9.37M |
| February 05, 2026 | 9.72 | 9.78 | 9.78 | 9.82 | 9.68 | 10.25M |
| February 04, 2026 | 9.8 | 9.76 | 9.76 | 9.8 | 9.67 | 10.92M |
| February 03, 2026 | 9.8 | 9.78 | 9.78 | 9.86 | 9.67 | 14.32M |
| February 02, 2026 | 9.91 | 9.79 | 9.79 | 10.09 | 9.71 | 27.22M |
| January 30, 2026 | 9.76 | 10.01 | 10.01 | 10.07 | 9.76 | 32.56M |
| January 29, 2026 | 9.65 | 9.84 | 9.84 | 9.91 | 9.65 | 20.1M |
| January 28, 2026 | 9.55 | 9.71 | 9.71 | 9.78 | 9.5 | 16.87M |
| January 27, 2026 | 9.76 | 9.56 | 9.56 | 9.77 | 9.5 | 18.2M |
| January 26, 2026 | 9.68 | 9.76 | 9.76 | 9.76 | 9.58 | 17.81M |
| January 23, 2026 | 9.6 | 9.66 | 9.66 | 9.66 | 9.57 | 10.17M |
| January 22, 2026 | 9.58 | 9.6 | 9.6 | 9.61 | 9.54 | 9.45M |
| January 21, 2026 | 9.63 | 9.58 | 9.58 | 9.64 | 9.51 | 11.73M |
| January 20, 2026 | 9.56 | 9.65 | 9.65 | 9.73 | 9.54 | 13.4M |
| January 19, 2026 | 9.43 | 9.56 | 9.56 | 9.57 | 9.42 | 8.04M |
| January 16, 2026 | 9.55 | 9.46 | 9.46 | 9.58 | 9.45 | 11.47M |
| January 15, 2026 | 9.64 | 9.55 | 9.55 | 9.66 | 9.53 | 10.72M |
| January 14, 2026 | 9.69 | 9.66 | 9.66 | 9.78 | 9.56 | 16.38M |
| January 13, 2026 | 9.82 | 9.71 | 9.71 | 9.83 | 9.68 | 13.83M |
| January 12, 2026 | 9.69 | 9.8 | 9.8 | 9.81 | 9.68 | 16.86M |
| January 09, 2026 | 9.64 | 9.7 | 9.7 | 9.7 | 9.64 | 12.33M |
| January 08, 2026 | 9.63 | 9.66 | 9.66 | 9.68 | 9.58 | 11.74M |
| January 07, 2026 | 9.69 | 9.64 | 9.64 | 9.7 | 9.62 | 11.32M |
| January 06, 2026 | 9.65 | 9.69 | 9.69 | 9.69 | 9.61 | 11.86M |
| January 05, 2026 | 9.6 | 9.65 | 9.65 | 9.66 | 9.53 | 10.79M |
| December 31, 2025 | 9.49 | 9.62 | 9.62 | 9.67 | 9.49 | 10.38M |
| December 30, 2025 | 9.71 | 9.72 | 9.72 | 9.84 | 9.53 | 21.04M |
| December 29, 2025 | 9.45 | 9.64 | 9.64 | 9.8 | 9.39 | 20.09M |
| December 26, 2025 | 9.49 | 9.43 | 9.43 | 9.49 | 9.4 | 8.48M |
| December 25, 2025 | 9.47 | 9.47 | 9.47 | 9.48 | 9.38 | 8.46M |
| December 24, 2025 | 9.49 | 9.48 | 9.48 | 9.49 | 9.42 | 7.69M |
| December 23, 2025 | 9.67 | 9.49 | 9.49 | 9.67 | 9.47 | 9.73M |
| December 22, 2025 | 9.7 | 9.68 | 9.68 | 9.75 | 9.65 | 8.81M |
| December 19, 2025 | 9.62 | 9.69 | 9.69 | 9.71 | 9.57 | 11.7M |
| December 18, 2025 | 9.62 | 9.65 | 9.65 | 9.69 | 9.59 | 9.76M |
| December 17, 2025 | 9.87 | 9.72 | 9.72 | 9.88 | 9.64 | 18.16M |
| December 16, 2025 | 9.49 | 9.58 | 9.58 | 9.61 | 9.46 | 11.14M |
| December 15, 2025 | 9.4 | 9.52 | 9.52 | 9.56 | 9.35 | 9.18M |
| December 12, 2025 | 9.35 | 9.35 | 9.35 | 9.42 | 9.32 | 6.79M |
| December 11, 2025 | 9.48 | 9.36 | 9.36 | 9.49 | 9.32 | 10.49M |
| December 10, 2025 | 9.52 | 9.47 | 9.47 | 9.64 | 9.46 | 10.24M |
| December 09, 2025 | 9.53 | 9.57 | 9.57 | 9.62 | 9.5 | 8.99M |
| December 08, 2025 | 9.49 | 9.54 | 9.54 | 9.55 | 9.44 | 9.2M |
| December 05, 2025 | 9.38 | 9.52 | 9.52 | 9.54 | 9.29 | 10.33M |
| December 04, 2025 | 9.85 | 9.41 | 9.41 | 9.85 | 9.35 | 15.56M |
| December 03, 2025 | 9.81 | 9.66 | 9.66 | 9.83 | 9.66 | 12.84M |
| December 02, 2025 | 9.86 | 9.82 | 9.82 | 9.87 | 9.78 | 10.85M |
| December 01, 2025 | 9.88 | 9.86 | 9.86 | 9.91 | 9.82 | 11.54M |
| November 28, 2025 | 9.85 | 9.89 | 9.89 | 9.89 | 9.76 | 11.12M |
| November 27, 2025 | 9.89 | 9.85 | 9.85 | 9.95 | 9.85 | 13.26M |
| November 26, 2025 | 9.83 | 9.92 | 9.92 | 9.95 | 9.81 | 14.73M |
| November 25, 2025 | 9.79 | 9.88 | 9.88 | 9.9 | 9.76 | 19.48M |
| November 24, 2025 | 10.32 | 9.86 | 9.86 | 10.35 | 9.68 | 52.44M |
| November 21, 2025 | 10.7 | 10.45 | 10.45 | 10.89 | 10.45 | 17.74M |
| November 20, 2025 | 11.15 | 10.84 | 10.84 | 11.18 | 10.79 | 23.27M |