9.28
-0.04(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.32 | 9.28 | 9.28 | 9.36 | 9.24 | 3.08M |
| February 12, 2026 | 9.45 | 9.32 | 9.32 | 9.46 | 9.3 | 5.32M |
| February 11, 2026 | 9.43 | 9.47 | 9.47 | 9.48 | 9.42 | 3.87M |
| February 10, 2026 | 9.5 | 9.46 | 9.46 | 9.56 | 9.43 | 4.17M |
| February 09, 2026 | 9.55 | 9.5 | 9.5 | 9.55 | 9.45 | 5.05M |
| February 06, 2026 | 9.39 | 9.49 | 9.49 | 9.54 | 9.35 | 6M |
| February 05, 2026 | 9.28 | 9.43 | 9.43 | 9.6 | 9.26 | 10.44M |
| February 04, 2026 | 9.21 | 9.32 | 9.32 | 9.32 | 9.15 | 4.68M |
| February 03, 2026 | 9.19 | 9.2 | 9.2 | 9.25 | 9.15 | 4.46M |
| February 02, 2026 | 9.27 | 9.13 | 9.13 | 9.36 | 9.13 | 5.39M |
| January 30, 2026 | 9.2 | 9.32 | 9.32 | 9.43 | 9.16 | 7.52M |
| January 29, 2026 | 9.29 | 9.2 | 9.2 | 9.35 | 9.13 | 5.83M |
| January 28, 2026 | 9.53 | 9.25 | 9.25 | 9.53 | 9.23 | 8.02M |
| January 27, 2026 | 9.77 | 9.51 | 9.51 | 9.77 | 9.27 | 11.49M |
| January 26, 2026 | 9.62 | 9.78 | 9.78 | 9.81 | 9.55 | 13.09M |
| January 23, 2026 | 9.58 | 9.6 | 9.6 | 9.6 | 9.51 | 7.25M |
| January 22, 2026 | 9.66 | 9.59 | 9.59 | 9.66 | 9.53 | 6.16M |
| January 21, 2026 | 9.6 | 9.58 | 9.58 | 9.62 | 9.51 | 5.39M |
| January 20, 2026 | 9.52 | 9.63 | 9.63 | 9.69 | 9.5 | 9.03M |
| January 19, 2026 | 9.42 | 9.52 | 9.52 | 9.6 | 9.37 | 6.66M |
| January 16, 2026 | 9.56 | 9.39 | 9.39 | 9.57 | 9.36 | 6.36M |
| January 15, 2026 | 9.41 | 9.47 | 9.47 | 9.61 | 9.36 | 7.02M |
| January 14, 2026 | 9.55 | 9.46 | 9.46 | 9.62 | 9.32 | 11.57M |
| January 13, 2026 | 9.51 | 9.48 | 9.48 | 9.72 | 9.47 | 14.86M |
| January 12, 2026 | 9.15 | 9.48 | 9.48 | 9.57 | 9.1 | 17.84M |
| January 09, 2026 | 9.09 | 9.12 | 9.12 | 9.14 | 9.05 | 5.88M |
| January 08, 2026 | 9.05 | 9.07 | 9.07 | 9.15 | 9.01 | 5.8M |
| January 07, 2026 | 9.13 | 9.02 | 9.02 | 9.14 | 9 | 5.52M |
| January 06, 2026 | 9.15 | 9.09 | 9.09 | 9.18 | 9.03 | 6.35M |
| January 05, 2026 | 8.74 | 9.12 | 9.12 | 9.14 | 8.73 | 9.81M |
| December 31, 2025 | 8.67 | 8.72 | 8.72 | 8.76 | 8.61 | 3.65M |
| December 30, 2025 | 8.68 | 8.66 | 8.66 | 8.72 | 8.6 | 3.7M |
| December 29, 2025 | 8.85 | 8.66 | 8.66 | 8.91 | 8.63 | 7.97M |
| December 26, 2025 | 8.9 | 8.86 | 8.86 | 8.94 | 8.83 | 3.81M |
| December 25, 2025 | 9.04 | 8.9 | 8.9 | 9.04 | 8.85 | 6.96M |
| December 24, 2025 | 9.09 | 9.04 | 9.04 | 9.09 | 8.98 | 4.63M |
| December 23, 2025 | 8.98 | 8.94 | 8.94 | 9.03 | 8.93 | 2.44M |
| December 22, 2025 | 9.03 | 9 | 9 | 9.07 | 8.96 | 2.88M |
| December 19, 2025 | 8.95 | 9.03 | 9.03 | 9.05 | 8.92 | 3.37M |
| December 18, 2025 | 8.8 | 8.95 | 8.95 | 9.01 | 8.77 | 4.1M |
| December 17, 2025 | 8.74 | 8.83 | 8.83 | 8.84 | 8.67 | 3.23M |
| December 16, 2025 | 8.92 | 8.77 | 8.77 | 8.92 | 8.74 | 3.87M |
| December 15, 2025 | 8.83 | 8.9 | 8.9 | 8.95 | 8.81 | 3.21M |
| December 12, 2025 | 8.98 | 8.89 | 8.89 | 9 | 8.86 | 4.1M |
| December 11, 2025 | 9.1 | 8.92 | 8.92 | 9.12 | 8.91 | 4.61M |
| December 10, 2025 | 9.08 | 9.08 | 9.08 | 9.18 | 9.02 | 3.56M |
| December 09, 2025 | 9.23 | 9.08 | 9.08 | 9.25 | 9.07 | 4.93M |
| December 08, 2025 | 9.21 | 9.21 | 9.21 | 9.28 | 9.19 | 3.7M |
| December 05, 2025 | 9.15 | 9.21 | 9.21 | 9.23 | 9.06 | 3.82M |
| December 04, 2025 | 9.33 | 9.15 | 9.15 | 9.33 | 9.06 | 4.23M |
| December 03, 2025 | 9.19 | 9.16 | 9.16 | 9.21 | 9.12 | 4.09M |
| December 02, 2025 | 9.3 | 9.16 | 9.16 | 9.3 | 9.11 | 4.63M |
| December 01, 2025 | 9.26 | 9.27 | 9.27 | 9.32 | 9.21 | 4.6M |
| November 28, 2025 | 9.33 | 9.26 | 9.26 | 9.33 | 9.18 | 5.71M |
| November 27, 2025 | 9.35 | 9.26 | 9.26 | 9.37 | 9.22 | 4.52M |
| November 26, 2025 | 9.28 | 9.27 | 9.27 | 9.43 | 9.25 | 7.43M |
| November 25, 2025 | 9.27 | 9.25 | 9.25 | 9.38 | 9.19 | 5.79M |
| November 24, 2025 | 9.12 | 9.22 | 9.22 | 9.29 | 9.12 | 5.95M |
| November 21, 2025 | 9.51 | 9.1 | 9.1 | 9.58 | 9.09 | 12.37M |
| November 20, 2025 | 9.7 | 9.56 | 9.56 | 9.78 | 9.51 | 6.58M |