9.68
-0.17(-1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.87 | 9.68 | 9.68 | 9.9 | 9.68 | 23.04M |
| February 12, 2026 | 9.9 | 9.85 | 9.85 | 9.91 | 9.84 | 14.21M |
| February 11, 2026 | 9.9 | 9.88 | 9.88 | 9.93 | 9.87 | 13.24M |
| February 10, 2026 | 9.92 | 9.9 | 9.9 | 9.95 | 9.88 | 13.85M |
| February 09, 2026 | 9.95 | 9.92 | 9.92 | 9.96 | 9.88 | 16.23M |
| February 06, 2026 | 9.8 | 9.86 | 9.86 | 9.96 | 9.77 | 22.87M |
| February 05, 2026 | 9.8 | 9.83 | 9.83 | 9.91 | 9.77 | 22.92M |
| February 04, 2026 | 9.71 | 9.82 | 9.82 | 9.84 | 9.7 | 23M |
| February 03, 2026 | 9.77 | 9.74 | 9.74 | 9.79 | 9.68 | 20.83M |
| February 02, 2026 | 9.83 | 9.72 | 9.72 | 9.92 | 9.7 | 32.14M |
| January 30, 2026 | 10.01 | 9.85 | 9.85 | 10.02 | 9.83 | 31.58M |
| January 29, 2026 | 9.93 | 10.02 | 10.02 | 10.06 | 9.85 | 39.15M |
| January 28, 2026 | 9.88 | 9.98 | 9.98 | 10.02 | 9.87 | 31.79M |
| January 27, 2026 | 9.99 | 9.89 | 9.89 | 10.02 | 9.8 | 36.25M |
| January 26, 2026 | 10.01 | 10.02 | 10.02 | 10.12 | 9.96 | 40.79M |
| January 23, 2026 | 10.01 | 10.02 | 10.02 | 10.05 | 10 | 27.89M |
| January 22, 2026 | 9.99 | 10.01 | 10.01 | 10.05 | 9.98 | 23.23M |
| January 21, 2026 | 10 | 9.97 | 9.97 | 10.03 | 9.96 | 25.17M |
| January 20, 2026 | 10.04 | 10.03 | 10.03 | 10.07 | 9.98 | 27.45M |
| January 19, 2026 | 10.03 | 10.04 | 10.04 | 10.09 | 9.99 | 23.28M |
| January 16, 2026 | 10.17 | 10.04 | 10.04 | 10.18 | 10.03 | 31.08M |
| January 15, 2026 | 10.23 | 10.09 | 10.09 | 10.3 | 10.05 | 55.59M |
| January 14, 2026 | 10.4 | 10.32 | 10.32 | 10.63 | 10.26 | 72.68M |
| January 13, 2026 | 10.56 | 10.4 | 10.4 | 10.63 | 10.35 | 52.29M |
| January 12, 2026 | 10.25 | 10.52 | 10.52 | 10.58 | 10.21 | 66.5M |
| January 09, 2026 | 10.2 | 10.28 | 10.28 | 10.32 | 10.18 | 40.3M |
| January 08, 2026 | 10.38 | 10.23 | 10.23 | 10.38 | 10.2 | 52.35M |
| January 07, 2026 | 10.65 | 10.45 | 10.45 | 10.66 | 10.4 | 48.96M |
| January 06, 2026 | 10.35 | 10.65 | 10.65 | 10.65 | 10.33 | 76.55M |
| January 05, 2026 | 10.21 | 10.34 | 10.34 | 10.35 | 10.18 | 32M |
| December 31, 2025 | 10.32 | 10.2 | 10.2 | 10.35 | 10.2 | 24.04M |
| December 30, 2025 | 10.24 | 10.32 | 10.32 | 10.42 | 10.24 | 27.06M |
| December 29, 2025 | 10.31 | 10.32 | 10.32 | 10.49 | 10.27 | 37.12M |
| December 26, 2025 | 10.24 | 10.28 | 10.28 | 10.44 | 10.21 | 42.16M |
| December 25, 2025 | 10.16 | 10.23 | 10.23 | 10.32 | 10.14 | 27.73M |
| December 24, 2025 | 10.05 | 10.16 | 10.16 | 10.18 | 10.04 | 24.06M |
| December 23, 2025 | 10.11 | 10.09 | 10.09 | 10.18 | 10.06 | 22.18M |
| December 22, 2025 | 10.1 | 10.11 | 10.11 | 10.15 | 10.08 | 16.71M |
| December 19, 2025 | 9.98 | 10.09 | 10.09 | 10.13 | 9.97 | 27.16M |
| December 18, 2025 | 10.19 | 10.04 | 9.96 | 10.19 | 10.02 | 26.89M |
| December 17, 2025 | 10.03 | 10.17 | 10.09 | 10.27 | 9.95 | 34.46M |
| December 16, 2025 | 10.11 | 10.07 | 9.99 | 10.15 | 10.03 | 22.29M |
| December 15, 2025 | 10.06 | 10.14 | 10.06 | 10.25 | 10.03 | 24.68M |
| December 12, 2025 | 10.04 | 10.11 | 10.03 | 10.23 | 10.02 | 41.57M |
| December 11, 2025 | 10.27 | 10.04 | 9.96 | 10.3 | 10.03 | 37.52M |
| December 10, 2025 | 10.22 | 10.26 | 10.18 | 10.34 | 10.17 | 29.79M |
| December 09, 2025 | 10.32 | 10.23 | 10.15 | 10.37 | 10.2 | 38.16M |
| December 08, 2025 | 10.62 | 10.44 | 10.36 | 10.74 | 10.43 | 82.96M |
| December 05, 2025 | 10.2 | 10.46 | 10.46 | 10.53 | 10.15 | 77.12M |
| December 04, 2025 | 10.05 | 10.24 | 10.24 | 10.49 | 9.87 | 80.36M |
| December 03, 2025 | 10.01 | 9.89 | 9.89 | 10.05 | 9.85 | 24.88M |
| December 02, 2025 | 10.12 | 10 | 10 | 10.14 | 9.99 | 22.16M |
| December 01, 2025 | 10.11 | 10.16 | 10.16 | 10.16 | 10.08 | 20.32M |
| November 28, 2025 | 10.05 | 10.1 | 10.1 | 10.1 | 10.01 | 17.34M |
| November 27, 2025 | 10.04 | 10.05 | 10.05 | 10.14 | 10.02 | 17.88M |
| November 26, 2025 | 10.05 | 10.04 | 10.04 | 10.1 | 10.02 | 17.04M |
| November 25, 2025 | 10.05 | 10.05 | 10.05 | 10.12 | 10.03 | 21.75M |
| November 24, 2025 | 10.02 | 10.02 | 10.02 | 10.1 | 9.98 | 22.68M |
| November 21, 2025 | 10.2 | 9.99 | 9.99 | 10.3 | 9.97 | 42.53M |
| November 20, 2025 | 10.51 | 10.31 | 10.31 | 10.63 | 10.3 | 33.16M |