9.56
+0.15(+1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.45 | 9.56 | 9.56 | 9.68 | 9.45 | 9.59M |
| February 12, 2026 | 9.4 | 9.41 | 9.41 | 9.54 | 9.35 | 7.48M |
| February 11, 2026 | 9.44 | 9.39 | 9.39 | 9.58 | 9.36 | 5.97M |
| February 10, 2026 | 9.44 | 9.39 | 9.39 | 9.6 | 9.38 | 6.96M |
| February 09, 2026 | 9.24 | 9.44 | 9.44 | 9.6 | 9.24 | 11.21M |
| February 06, 2026 | 9.6 | 9.5 | 9.5 | 9.88 | 9.47 | 13.83M |
| February 05, 2026 | 9.36 | 9.33 | 9.33 | 9.45 | 9.28 | 7.31M |
| February 04, 2026 | 9.4 | 9.31 | 9.31 | 9.47 | 9.17 | 9.14M |
| February 03, 2026 | 9.41 | 9.45 | 9.45 | 9.51 | 9.38 | 5.93M |
| February 02, 2026 | 9.23 | 9.44 | 9.44 | 9.69 | 9.23 | 9.98M |
| January 30, 2026 | 9.44 | 9.44 | 9.44 | 9.65 | 9.23 | 9.47M |
| January 29, 2026 | 9.57 | 9.45 | 9.45 | 9.69 | 9.4 | 9.32M |
| January 28, 2026 | 9.93 | 9.63 | 9.63 | 10.11 | 9.6 | 12.13M |
| January 27, 2026 | 10.16 | 9.89 | 9.89 | 10.22 | 9.83 | 15.86M |
| January 26, 2026 | 10.06 | 10.12 | 10.12 | 10.45 | 9.8 | 17.83M |
| January 23, 2026 | 10.1 | 10.09 | 10.09 | 10.26 | 10.04 | 12.23M |
| January 22, 2026 | 10.02 | 10.07 | 10.07 | 10.22 | 9.9 | 15.06M |
| January 21, 2026 | 9.61 | 10.08 | 10.08 | 10.69 | 9.55 | 27.38M |
| January 20, 2026 | 9.08 | 9.72 | 9.72 | 9.88 | 9.05 | 19.39M |
| January 19, 2026 | 9.07 | 9.08 | 9.08 | 9.18 | 9.02 | 7.84M |
| January 16, 2026 | 9.16 | 9.2 | 9.2 | 9.25 | 9.05 | 10.86M |
| January 15, 2026 | 9.23 | 9.29 | 9.29 | 9.5 | 9.18 | 9.3M |
| January 14, 2026 | 9.37 | 9.27 | 9.27 | 9.55 | 9.23 | 18.2M |
| January 13, 2026 | 8.98 | 9.46 | 9.46 | 9.9 | 8.9 | 31.28M |
| January 12, 2026 | 9 | 8.98 | 8.98 | 9.08 | 8.9 | 14.37M |
| January 09, 2026 | 8.9 | 9.15 | 9.15 | 9.23 | 8.88 | 17.04M |
| January 08, 2026 | 8.89 | 8.92 | 8.92 | 9.1 | 8.87 | 11.77M |
| January 07, 2026 | 9.12 | 8.97 | 8.97 | 9.13 | 8.94 | 10.03M |
| January 06, 2026 | 9.05 | 9.12 | 9.12 | 9.16 | 9.01 | 8.35M |
| January 05, 2026 | 9.18 | 9.09 | 9.09 | 9.18 | 8.91 | 9.65M |
| December 31, 2025 | 9.08 | 9.1 | 9.1 | 9.24 | 9.04 | 5.37M |
| December 30, 2025 | 9.25 | 9.06 | 9.06 | 9.3 | 9.06 | 7.27M |
| December 29, 2025 | 9.4 | 9.22 | 9.22 | 9.47 | 9.2 | 7.02M |
| December 26, 2025 | 9.47 | 9.5 | 9.5 | 9.59 | 9.28 | 8.55M |
| December 25, 2025 | 9.42 | 9.48 | 9.48 | 9.54 | 9.42 | 5.7M |
| December 24, 2025 | 9.71 | 9.51 | 9.51 | 9.79 | 9.5 | 8.98M |
| December 23, 2025 | 9.58 | 9.49 | 9.49 | 9.58 | 9.39 | 6.94M |
| December 22, 2025 | 9.14 | 9.61 | 9.61 | 9.85 | 9.1 | 15.62M |
| December 19, 2025 | 9.03 | 9.21 | 9.21 | 9.23 | 9 | 6.51M |
| December 18, 2025 | 9 | 9 | 9 | 9.16 | 8.97 | 5.82M |
| December 17, 2025 | 8.85 | 9.05 | 9.05 | 9.18 | 8.68 | 9.01M |
| December 16, 2025 | 9.07 | 8.9 | 8.9 | 9.21 | 8.9 | 7.18M |
| December 15, 2025 | 9.37 | 9.15 | 9.15 | 9.4 | 9.15 | 6.75M |
| December 12, 2025 | 9.41 | 9.42 | 9.42 | 9.47 | 9.31 | 3.84M |
| December 11, 2025 | 9.41 | 9.4 | 9.4 | 9.53 | 9.39 | 5.17M |
| December 10, 2025 | 9.7 | 9.48 | 9.48 | 9.7 | 9.44 | 6.63M |
| December 09, 2025 | 9.42 | 9.58 | 9.58 | 9.77 | 9.42 | 9.84M |
| December 08, 2025 | 9.38 | 9.5 | 9.5 | 9.63 | 9.26 | 9.46M |
| December 05, 2025 | 9.47 | 9.38 | 9.38 | 9.47 | 9.15 | 6.57M |
| December 04, 2025 | 9.63 | 9.32 | 9.32 | 9.63 | 9.3 | 6.96M |
| December 03, 2025 | 9.5 | 9.5 | 9.5 | 9.69 | 9.42 | 7.39M |
| December 02, 2025 | 9.74 | 9.63 | 9.63 | 9.77 | 9.59 | 5.67M |
| December 01, 2025 | 9.7 | 9.71 | 9.71 | 9.91 | 9.61 | 8.44M |
| November 28, 2025 | 9.63 | 9.6 | 9.6 | 9.65 | 9.52 | 6.61M |
| November 27, 2025 | 9.62 | 9.64 | 9.64 | 9.76 | 9.48 | 9.64M |
| November 26, 2025 | 9.41 | 9.77 | 9.77 | 10.27 | 9.34 | 19.6M |
| November 25, 2025 | 9.34 | 9.37 | 9.37 | 9.44 | 9.23 | 5.83M |
| November 24, 2025 | 9.14 | 9.26 | 9.26 | 9.3 | 9.14 | 6.37M |
| November 21, 2025 | 9.7 | 9.24 | 9.24 | 9.7 | 9.02 | 11.65M |
| November 20, 2025 | 9.74 | 9.71 | 9.71 | 9.86 | 9.61 | 6.56M |