9.81
-0.15(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.92 | 9.81 | 9.81 | 9.99 | 9.8 | 16.5M |
| February 12, 2026 | 9.99 | 9.96 | 9.96 | 10.03 | 9.92 | 10.85M |
| February 11, 2026 | 10.05 | 10 | 10 | 10.09 | 9.99 | 10.59M |
| February 10, 2026 | 10.03 | 10.05 | 10.05 | 10.1 | 9.98 | 14.62M |
| February 09, 2026 | 10.07 | 10.05 | 10.05 | 10.13 | 10.01 | 12.86M |
| February 06, 2026 | 9.91 | 10.01 | 10.01 | 10.23 | 9.91 | 21.5M |
| February 05, 2026 | 10.05 | 9.94 | 9.94 | 10.07 | 9.94 | 12.84M |
| February 04, 2026 | 9.95 | 10.03 | 10.03 | 10.05 | 9.9 | 15.61M |
| February 03, 2026 | 9.86 | 9.99 | 9.99 | 10.02 | 9.8 | 16.86M |
| February 02, 2026 | 9.9 | 9.77 | 9.77 | 10.1 | 9.74 | 22.3M |
| January 30, 2026 | 10.22 | 10.06 | 10.06 | 10.34 | 10.01 | 24.98M |
| January 29, 2026 | 10.34 | 10.23 | 10.23 | 10.43 | 10.16 | 29.13M |
| January 28, 2026 | 10.46 | 10.39 | 10.39 | 10.59 | 10.37 | 31.34M |
| January 27, 2026 | 10.75 | 10.46 | 10.46 | 10.75 | 10.23 | 48.3M |
| January 26, 2026 | 10.39 | 10.72 | 10.72 | 10.74 | 10.27 | 59.34M |
| January 23, 2026 | 10.25 | 10.39 | 10.39 | 10.43 | 10.22 | 28.4M |
| January 22, 2026 | 10.26 | 10.22 | 10.22 | 10.29 | 10.18 | 18.07M |
| January 21, 2026 | 10.18 | 10.25 | 10.25 | 10.32 | 10.13 | 19.78M |
| January 20, 2026 | 10.28 | 10.22 | 10.22 | 10.34 | 10.16 | 20.74M |
| January 19, 2026 | 10.3 | 10.29 | 10.29 | 10.37 | 10.24 | 19.49M |
| January 16, 2026 | 10.46 | 10.34 | 10.34 | 10.56 | 10.27 | 27.38M |
| January 15, 2026 | 10.59 | 10.5 | 10.5 | 10.65 | 10.39 | 36.81M |
| January 14, 2026 | 10.77 | 10.66 | 10.66 | 11.03 | 10.52 | 78.44M |
| January 13, 2026 | 10.48 | 10.88 | 10.88 | 11.18 | 10.46 | 95.48M |
| January 12, 2026 | 10.38 | 10.4 | 10.4 | 10.48 | 10.24 | 32.85M |
| January 09, 2026 | 10.12 | 10.28 | 10.28 | 10.29 | 10.07 | 34.99M |
| January 08, 2026 | 10.02 | 10.18 | 10.18 | 10.3 | 9.99 | 32.05M |
| January 07, 2026 | 10.03 | 10.02 | 10.02 | 10.1 | 9.98 | 21.13M |
| January 06, 2026 | 10.01 | 10.03 | 10.03 | 10.09 | 9.92 | 22.84M |
| January 05, 2026 | 9.55 | 10.03 | 10.03 | 10.03 | 9.55 | 34.3M |
| December 31, 2025 | 9.63 | 9.57 | 9.57 | 9.69 | 9.55 | 10.52M |
| December 30, 2025 | 9.63 | 9.62 | 9.62 | 9.68 | 9.59 | 11.14M |
| December 29, 2025 | 9.78 | 9.62 | 9.62 | 9.79 | 9.6 | 14.26M |
| December 26, 2025 | 9.82 | 9.77 | 9.77 | 9.85 | 9.73 | 13.06M |
| December 25, 2025 | 9.84 | 9.83 | 9.83 | 9.86 | 9.78 | 12.15M |
| December 24, 2025 | 9.82 | 9.83 | 9.83 | 9.85 | 9.77 | 9.83M |
| December 23, 2025 | 9.85 | 9.81 | 9.81 | 9.88 | 9.78 | 9.93M |
| December 22, 2025 | 9.86 | 9.85 | 9.85 | 9.93 | 9.8 | 13.13M |
| December 19, 2025 | 9.77 | 9.87 | 9.87 | 9.94 | 9.75 | 14.86M |
| December 18, 2025 | 9.62 | 9.77 | 9.77 | 9.82 | 9.6 | 11.98M |
| December 17, 2025 | 9.54 | 9.67 | 9.67 | 9.7 | 9.47 | 13.87M |
| December 16, 2025 | 9.74 | 9.52 | 9.52 | 9.76 | 9.49 | 16.55M |
| December 15, 2025 | 9.75 | 9.74 | 9.74 | 9.83 | 9.7 | 12.71M |
| December 12, 2025 | 9.73 | 9.75 | 9.75 | 9.79 | 9.67 | 12.93M |
| December 11, 2025 | 9.76 | 9.78 | 9.78 | 9.83 | 9.72 | 13.61M |
| December 10, 2025 | 9.73 | 9.76 | 9.76 | 9.8 | 9.65 | 10.42M |
| December 09, 2025 | 9.78 | 9.72 | 9.72 | 9.85 | 9.71 | 10.75M |
| December 08, 2025 | 9.75 | 9.79 | 9.79 | 9.9 | 9.75 | 15.27M |
| December 05, 2025 | 9.64 | 9.74 | 9.74 | 9.76 | 9.52 | 13.51M |
| December 04, 2025 | 9.9 | 9.65 | 9.65 | 9.9 | 9.58 | 12.89M |
| December 03, 2025 | 9.87 | 9.63 | 9.63 | 9.87 | 9.57 | 24.01M |
| December 02, 2025 | 9.96 | 9.85 | 9.85 | 9.97 | 9.83 | 11.44M |
| December 01, 2025 | 9.88 | 9.96 | 9.96 | 9.97 | 9.82 | 13.47M |
| November 28, 2025 | 9.9 | 9.88 | 9.88 | 9.91 | 9.78 | 14.98M |
| November 27, 2025 | 9.98 | 9.91 | 9.91 | 10 | 9.89 | 14.44M |
| November 26, 2025 | 9.96 | 9.98 | 9.98 | 10.19 | 9.95 | 23.85M |
| November 25, 2025 | 9.88 | 9.95 | 9.95 | 10.08 | 9.83 | 18.76M |
| November 24, 2025 | 9.9 | 9.85 | 9.85 | 9.98 | 9.74 | 26.41M |
| November 21, 2025 | 10.25 | 9.87 | 9.87 | 10.37 | 9.83 | 34.99M |
| November 20, 2025 | 10.42 | 10.3 | 10.3 | 10.47 | 10.28 | 15.89M |