9.88
-0.16(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.04 | 9.88 | 9.88 | 10.05 | 9.83 | 34.83M |
| February 12, 2026 | 9.81 | 10.04 | 10.04 | 10.1 | 9.75 | 36.04M |
| February 11, 2026 | 9.76 | 9.77 | 9.77 | 9.96 | 9.7 | 20.86M |
| February 10, 2026 | 10 | 9.78 | 9.78 | 10.05 | 9.77 | 29.32M |
| February 09, 2026 | 9.97 | 10.01 | 10.01 | 10.08 | 9.9 | 30.79M |
| February 06, 2026 | 10.04 | 9.81 | 9.81 | 10.07 | 9.7 | 43.94M |
| February 05, 2026 | 10.1 | 10.16 | 10.16 | 10.26 | 9.98 | 35.25M |
| February 04, 2026 | 10.08 | 10.25 | 10.25 | 10.35 | 9.99 | 36.04M |
| February 03, 2026 | 10.05 | 10.11 | 10.11 | 10.16 | 9.97 | 27.41M |
| February 02, 2026 | 10.11 | 9.91 | 9.91 | 10.24 | 9.88 | 32.81M |
| January 30, 2026 | 10 | 10.2 | 10.2 | 10.33 | 9.82 | 52.85M |
| January 29, 2026 | 10.38 | 10.08 | 10.08 | 10.49 | 10.06 | 59.27M |
| January 28, 2026 | 10.19 | 10.51 | 10.51 | 10.79 | 10.13 | 87M |
| January 27, 2026 | 10.04 | 10.29 | 10.29 | 10.3 | 9.8 | 53.41M |
| January 26, 2026 | 10.28 | 10.13 | 10.13 | 10.47 | 9.99 | 50.3M |
| January 23, 2026 | 10.02 | 10.35 | 10.35 | 10.37 | 9.97 | 62.01M |
| January 22, 2026 | 10.1 | 10.05 | 10.05 | 10.15 | 9.94 | 44.19M |
| January 21, 2026 | 9.95 | 10.15 | 10.15 | 10.23 | 9.93 | 51.43M |
| January 20, 2026 | 10.02 | 10.07 | 10.07 | 10.25 | 9.94 | 62.69M |
| January 19, 2026 | 9.84 | 10.17 | 10.17 | 10.47 | 9.72 | 98.68M |
| January 16, 2026 | 9.47 | 9.81 | 9.81 | 9.85 | 9.37 | 75.86M |
| January 15, 2026 | 9.39 | 9.43 | 9.43 | 9.59 | 9.33 | 31.45M |
| January 14, 2026 | 9.41 | 9.49 | 9.49 | 9.7 | 9.31 | 51.6M |
| January 13, 2026 | 9.83 | 9.43 | 9.43 | 9.84 | 9.4 | 64.7M |
| January 12, 2026 | 9.51 | 9.89 | 9.89 | 9.97 | 9.48 | 77.56M |
| January 09, 2026 | 9.32 | 9.51 | 9.51 | 9.56 | 9.26 | 65.43M |
| January 08, 2026 | 9.22 | 9.41 | 9.41 | 9.53 | 9.2 | 71.33M |
| January 07, 2026 | 9.11 | 9.13 | 9.13 | 9.15 | 9.03 | 32.25M |
| January 06, 2026 | 8.93 | 9.11 | 9.11 | 9.14 | 8.9 | 35.74M |
| January 05, 2026 | 8.76 | 8.91 | 8.91 | 8.92 | 8.71 | 25.63M |
| December 31, 2025 | 8.85 | 8.88 | 8.88 | 8.89 | 8.78 | 16.17M |
| December 30, 2025 | 8.8 | 8.84 | 8.84 | 8.89 | 8.77 | 15.96M |
| December 29, 2025 | 8.83 | 8.82 | 8.82 | 8.88 | 8.75 | 15.66M |
| December 26, 2025 | 8.87 | 8.84 | 8.84 | 8.92 | 8.78 | 16.52M |
| December 25, 2025 | 8.91 | 8.9 | 8.9 | 8.92 | 8.82 | 17.34M |
| December 24, 2025 | 8.67 | 8.91 | 8.91 | 8.92 | 8.67 | 22.64M |
| December 23, 2025 | 8.75 | 8.69 | 8.69 | 8.81 | 8.65 | 15.67M |
| December 22, 2025 | 8.93 | 8.79 | 8.79 | 8.95 | 8.78 | 23.37M |
| December 19, 2025 | 8.68 | 8.82 | 8.82 | 8.85 | 8.66 | 19.52M |
| December 18, 2025 | 8.61 | 8.63 | 8.63 | 8.74 | 8.61 | 13.87M |
| December 17, 2025 | 8.62 | 8.7 | 8.7 | 8.72 | 8.45 | 23.59M |
| December 16, 2025 | 8.87 | 8.68 | 8.68 | 8.9 | 8.64 | 21.01M |
| December 15, 2025 | 8.94 | 8.9 | 8.9 | 8.99 | 8.82 | 24.21M |
| December 12, 2025 | 9.03 | 9.01 | 9.01 | 9.14 | 8.97 | 24.76M |
| December 11, 2025 | 9.28 | 9.07 | 9.07 | 9.29 | 9.05 | 32.79M |
| December 10, 2025 | 9.07 | 9.27 | 9.27 | 9.33 | 9.03 | 47.06M |
| December 09, 2025 | 9.06 | 9.11 | 9.11 | 9.26 | 9.03 | 37.25M |
| December 08, 2025 | 9.06 | 9.1 | 9.1 | 9.14 | 9.01 | 50.64M |
| December 05, 2025 | 8.85 | 9.19 | 9.19 | 9.38 | 8.81 | 84.42M |
| December 04, 2025 | 8.48 | 8.74 | 8.74 | 8.77 | 8.48 | 19.29M |
| December 03, 2025 | 8.73 | 8.65 | 8.65 | 8.73 | 8.57 | 12.32M |
| December 02, 2025 | 8.68 | 8.7 | 8.7 | 8.73 | 8.65 | 12.38M |
| December 01, 2025 | 8.62 | 8.72 | 8.72 | 8.76 | 8.58 | 15.89M |
| November 28, 2025 | 8.48 | 8.64 | 8.64 | 8.68 | 8.48 | 17.58M |
| November 27, 2025 | 8.48 | 8.51 | 8.51 | 8.62 | 8.45 | 13.32M |
| November 26, 2025 | 8.5 | 8.46 | 8.46 | 8.6 | 8.45 | 15.18M |
| November 25, 2025 | 8.48 | 8.49 | 8.49 | 8.58 | 8.44 | 14.45M |
| November 24, 2025 | 8.35 | 8.44 | 8.44 | 8.5 | 8.32 | 11.53M |
| November 21, 2025 | 8.67 | 8.31 | 8.31 | 8.69 | 8.3 | 24.94M |
| November 20, 2025 | 8.81 | 8.71 | 8.71 | 8.88 | 8.71 | 12.98M |