9.55
-0.09(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.66 | 9.55 | 9.55 | 9.66 | 9.53 | 10.76M |
| February 12, 2026 | 9.78 | 9.64 | 9.64 | 9.8 | 9.57 | 11.37M |
| February 11, 2026 | 9.88 | 9.75 | 9.75 | 9.88 | 9.71 | 11.74M |
| February 10, 2026 | 9.98 | 9.85 | 9.85 | 9.99 | 9.81 | 14.75M |
| February 09, 2026 | 9.81 | 9.91 | 9.91 | 10 | 9.72 | 18.78M |
| February 06, 2026 | 9.9 | 9.75 | 9.75 | 9.95 | 9.75 | 14.83M |
| February 05, 2026 | 9.8 | 9.89 | 9.89 | 9.91 | 9.75 | 15.32M |
| February 04, 2026 | 9.77 | 9.8 | 9.8 | 9.92 | 9.75 | 18.27M |
| February 03, 2026 | 9.68 | 9.78 | 9.78 | 9.82 | 9.63 | 17.77M |
| February 02, 2026 | 9.74 | 9.63 | 9.63 | 9.94 | 9.63 | 26.76M |
| January 30, 2026 | 9.61 | 9.71 | 9.71 | 9.95 | 9.61 | 24.92M |
| January 29, 2026 | 9.65 | 9.67 | 9.67 | 9.71 | 9.5 | 34.4M |
| January 28, 2026 | 9.78 | 9.62 | 9.62 | 9.85 | 9.57 | 47.6M |
| January 27, 2026 | 9.85 | 9.78 | 9.78 | 10.03 | 9.75 | 23.53M |
| January 26, 2026 | 9.98 | 9.85 | 9.85 | 10.01 | 9.81 | 31.2M |
| January 23, 2026 | 10.24 | 9.98 | 9.98 | 10.25 | 9.93 | 22.99M |
| January 22, 2026 | 10.33 | 10.18 | 10.18 | 10.38 | 10.16 | 16.23M |
| January 21, 2026 | 10.42 | 10.33 | 10.33 | 10.53 | 10.26 | 20.35M |
| January 20, 2026 | 10.31 | 10.43 | 10.43 | 10.55 | 10.2 | 23.56M |
| January 19, 2026 | 10.06 | 10.28 | 10.28 | 10.35 | 9.99 | 22.99M |
| January 16, 2026 | 10.32 | 10.11 | 10.11 | 10.47 | 10.02 | 30.94M |
| January 15, 2026 | 10.2 | 10.22 | 10.22 | 10.27 | 10.12 | 18.73M |
| January 14, 2026 | 10.4 | 10.2 | 10.2 | 10.51 | 10.19 | 24.93M |
| January 13, 2026 | 10.4 | 10.4 | 10.4 | 10.65 | 10.36 | 19.98M |
| January 12, 2026 | 10.37 | 10.45 | 10.45 | 10.51 | 10.3 | 23.84M |
| January 09, 2026 | 10.3 | 10.46 | 10.46 | 10.56 | 10.23 | 30.78M |
| January 08, 2026 | 9.85 | 10.3 | 10.3 | 10.3 | 9.81 | 35.09M |
| January 07, 2026 | 9.94 | 9.89 | 9.89 | 10.1 | 9.84 | 43.94M |
| January 06, 2026 | 9.99 | 10.02 | 10.02 | 10.04 | 9.78 | 24.75M |
| January 05, 2026 | 9.96 | 9.99 | 9.99 | 10.12 | 9.83 | 29.74M |
| December 31, 2025 | 10.02 | 9.95 | 9.95 | 10.19 | 9.91 | 21.05M |
| December 30, 2025 | 9.73 | 9.98 | 9.98 | 10.03 | 9.67 | 18.89M |
| December 29, 2025 | 9.99 | 9.8 | 9.8 | 9.99 | 9.74 | 18.29M |
| December 26, 2025 | 9.88 | 9.95 | 9.95 | 10.04 | 9.85 | 16.62M |
| December 25, 2025 | 10.03 | 9.92 | 9.92 | 10.15 | 9.81 | 22.38M |
| December 24, 2025 | 9.85 | 9.81 | 9.81 | 9.9 | 9.73 | 14.57M |
| December 23, 2025 | 9.76 | 9.84 | 9.84 | 9.9 | 9.72 | 20.83M |
| December 22, 2025 | 9.91 | 9.75 | 9.75 | 9.91 | 9.62 | 25.15M |
| December 19, 2025 | 9.94 | 9.88 | 9.88 | 10.02 | 9.72 | 24.83M |
| December 18, 2025 | 9.9 | 9.87 | 9.87 | 10.04 | 9.76 | 21.2M |
| December 17, 2025 | 10 | 9.89 | 9.89 | 10.03 | 9.77 | 26.05M |
| December 16, 2025 | 10.1 | 10.03 | 10.03 | 10.22 | 9.92 | 24.61M |
| December 15, 2025 | 10.03 | 10.12 | 10.12 | 10.19 | 9.77 | 47.21M |
| December 12, 2025 | 9.69 | 10.25 | 10.25 | 10.26 | 9.6 | 94.34M |
| December 11, 2025 | 9.75 | 9.65 | 9.65 | 9.91 | 9.61 | 43.13M |
| December 10, 2025 | 9.34 | 9.75 | 9.75 | 9.84 | 9.26 | 37.94M |
| December 09, 2025 | 9.31 | 9.36 | 9.36 | 9.45 | 9.14 | 26.4M |
| December 08, 2025 | 9.3 | 9.32 | 9.32 | 9.4 | 9.12 | 25.97M |
| December 05, 2025 | 9.47 | 9.25 | 9.25 | 9.5 | 9.19 | 22.5M |
| December 04, 2025 | 9.44 | 9.5 | 9.5 | 9.5 | 9.37 | 17.21M |
| December 03, 2025 | 9.44 | 9.45 | 9.45 | 9.49 | 9.37 | 14.56M |
| December 02, 2025 | 9.4 | 9.44 | 9.44 | 9.52 | 9.32 | 16.81M |
| December 01, 2025 | 9.49 | 9.4 | 9.4 | 9.57 | 9.12 | 27.03M |
| November 28, 2025 | 9.3 | 9.43 | 9.43 | 9.45 | 9.26 | 16.68M |
| November 27, 2025 | 9.3 | 9.28 | 9.28 | 9.35 | 9.21 | 15.22M |
| November 26, 2025 | 9.28 | 9.26 | 9.26 | 9.36 | 9.21 | 12.35M |
| November 25, 2025 | 9.22 | 9.28 | 9.28 | 9.37 | 9.09 | 20.08M |
| November 24, 2025 | 9.18 | 9.19 | 9.19 | 9.38 | 9.16 | 17.7M |
| November 21, 2025 | 9.35 | 9.19 | 9.19 | 9.36 | 9.16 | 21.06M |
| November 20, 2025 | 9.37 | 9.33 | 9.33 | 9.44 | 9.3 | 12.75M |