9.98
+0.08(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.93 | 9.98 | 9.98 | 10.25 | 9.81 | 9.67M |
| February 12, 2026 | 9.75 | 9.9 | 9.9 | 9.99 | 9.6 | 10.53M |
| February 11, 2026 | 9.98 | 9.77 | 9.77 | 10.01 | 9.5 | 14.89M |
| February 10, 2026 | 10.03 | 10.01 | 10.01 | 10.21 | 9.86 | 16.35M |
| February 09, 2026 | 11.09 | 10.1 | 10.1 | 11.09 | 10 | 30.98M |
| February 06, 2026 | 11.24 | 11.11 | 11.11 | 11.54 | 11 | 9.05M |
| February 05, 2026 | 11.13 | 11.2 | 11.2 | 11.32 | 10.82 | 9.25M |
| February 04, 2026 | 11.14 | 11.14 | 11.14 | 11.38 | 10.94 | 8.71M |
| February 03, 2026 | 10.87 | 10.94 | 10.94 | 11.09 | 10.48 | 10.68M |
| February 02, 2026 | 10.4 | 10.57 | 10.57 | 10.98 | 10.4 | 12.44M |
| January 30, 2026 | 10.38 | 10.48 | 10.48 | 10.63 | 10.18 | 8.62M |
| January 29, 2026 | 10.87 | 10.38 | 10.38 | 10.87 | 10.3 | 9.96M |
| January 28, 2026 | 10.72 | 10.81 | 10.81 | 11.29 | 10.69 | 10.49M |
| January 27, 2026 | 10.7 | 10.68 | 10.68 | 10.76 | 10.12 | 11.74M |
| January 26, 2026 | 11.06 | 10.47 | 10.47 | 11.06 | 10.34 | 14.88M |
| January 23, 2026 | 11.09 | 11.07 | 11.07 | 11.18 | 10.77 | 10.18M |
| January 22, 2026 | 11.06 | 11 | 11 | 11.33 | 10.68 | 13.82M |
| January 21, 2026 | 10.67 | 10.76 | 10.76 | 10.86 | 10.41 | 12.61M |
| January 20, 2026 | 11.26 | 10.7 | 10.7 | 11.31 | 10.6 | 17.36M |
| January 19, 2026 | 10.39 | 11.16 | 11.16 | 11.7 | 10.31 | 31.54M |
| January 16, 2026 | 10.28 | 10.4 | 10.4 | 10.59 | 10.02 | 15.89M |
| January 15, 2026 | 10.12 | 10.22 | 10.22 | 10.5 | 10.01 | 15.14M |
| January 14, 2026 | 9.96 | 10.19 | 10.19 | 10.69 | 9.96 | 17.38M |
| January 13, 2026 | 10.31 | 10 | 10 | 10.35 | 9.6 | 21.25M |
| January 12, 2026 | 10.03 | 10.3 | 10.3 | 10.47 | 9.9 | 22.05M |
| January 09, 2026 | 9.9 | 10.04 | 10.04 | 10.48 | 9.78 | 23.66M |
| January 08, 2026 | 9.13 | 9.8 | 9.8 | 9.99 | 9.13 | 24.75M |
| January 07, 2026 | 9.05 | 9.11 | 9.11 | 9.41 | 8.99 | 27.31M |
| January 06, 2026 | 9.56 | 9.04 | 9.04 | 9.75 | 8.9 | 42.15M |
| January 05, 2026 | 8.16 | 9.78 | 9.78 | 9.78 | 8.16 | 41.42M |
| December 31, 2025 | 7.52 | 8.15 | 8.15 | 8.36 | 7.45 | 24.85M |
| December 30, 2025 | 7.66 | 7.51 | 7.51 | 7.67 | 7.44 | 6.65M |
| December 29, 2025 | 7.43 | 7.63 | 7.63 | 7.79 | 7.36 | 9.44M |
| December 26, 2025 | 7.48 | 7.41 | 7.41 | 7.52 | 7.4 | 4.81M |
| December 25, 2025 | 7.56 | 7.48 | 7.48 | 7.56 | 7.4 | 4.83M |
| December 24, 2025 | 7.45 | 7.51 | 7.51 | 7.58 | 7.42 | 4.49M |
| December 23, 2025 | 7.57 | 7.47 | 7.47 | 7.73 | 7.44 | 8M |
| December 22, 2025 | 7.39 | 7.57 | 7.57 | 7.74 | 7.38 | 11.13M |
| December 19, 2025 | 7.24 | 7.38 | 7.38 | 7.41 | 7.23 | 3.7M |
| December 18, 2025 | 7.32 | 7.23 | 7.23 | 7.4 | 7.21 | 5.58M |
| December 17, 2025 | 7.33 | 7.26 | 7.26 | 7.48 | 7.13 | 7.89M |
| December 16, 2025 | 7.31 | 7.33 | 7.33 | 7.77 | 7.31 | 9.84M |
| December 15, 2025 | 7 | 7.31 | 7.31 | 7.44 | 6.98 | 8.66M |
| December 12, 2025 | 7.13 | 7.05 | 7.05 | 7.32 | 7.03 | 4.68M |
| December 11, 2025 | 7.22 | 7.1 | 7.1 | 7.28 | 7.1 | 4.31M |
| December 10, 2025 | 7.3 | 7.22 | 7.22 | 7.32 | 7.17 | 4.18M |
| December 09, 2025 | 7.46 | 7.27 | 7.27 | 7.49 | 7.26 | 4.82M |
| December 08, 2025 | 7.4 | 7.48 | 7.48 | 7.57 | 7.34 | 5.36M |
| December 05, 2025 | 7.4 | 7.39 | 7.39 | 7.43 | 7.26 | 4.1M |
| December 04, 2025 | 7.25 | 7.35 | 7.35 | 7.48 | 7.25 | 6.08M |
| December 03, 2025 | 7.27 | 7.39 | 7.39 | 7.45 | 7.2 | 6.26M |
| December 02, 2025 | 7.31 | 7.3 | 7.3 | 7.32 | 7.1 | 4.78M |
| December 01, 2025 | 7.36 | 7.28 | 7.28 | 7.41 | 7.24 | 4.98M |
| November 28, 2025 | 7.25 | 7.35 | 7.35 | 7.35 | 7.17 | 3.74M |
| November 27, 2025 | 7.23 | 7.25 | 7.25 | 7.26 | 7.09 | 5.09M |
| November 26, 2025 | 7.43 | 7.13 | 7.13 | 7.51 | 7.12 | 6.26M |
| November 25, 2025 | 7.46 | 7.44 | 7.44 | 7.56 | 7.36 | 4.79M |
| November 24, 2025 | 7.28 | 7.41 | 7.41 | 7.46 | 7.22 | 6.64M |
| November 21, 2025 | 7.55 | 7.18 | 7.18 | 7.65 | 7.18 | 8.14M |
| November 20, 2025 | 7.61 | 7.61 | 7.61 | 7.74 | 7.52 | 5.44M |