9.12
-0.07(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.19 | 9.12 | 9.12 | 9.31 | 9.12 | 37.72M |
| February 12, 2026 | 9.2 | 9.19 | 9.19 | 9.21 | 9.15 | 21.14M |
| February 11, 2026 | 9.2 | 9.2 | 9.2 | 9.23 | 9.18 | 15.01M |
| February 10, 2026 | 9.22 | 9.19 | 9.19 | 9.24 | 9.18 | 16.42M |
| February 09, 2026 | 9.21 | 9.22 | 9.22 | 9.24 | 9.18 | 22.41M |
| February 06, 2026 | 9.18 | 9.16 | 9.16 | 9.26 | 9.15 | 24.31M |
| February 05, 2026 | 9.22 | 9.24 | 9.24 | 9.28 | 9.13 | 30.16M |
| February 04, 2026 | 9.13 | 9.22 | 9.22 | 9.25 | 9.09 | 32.16M |
| February 03, 2026 | 9.14 | 9.13 | 9.13 | 9.17 | 9.06 | 33.5M |
| February 02, 2026 | 9.3 | 9.1 | 9.1 | 9.44 | 9.09 | 49.46M |
| January 30, 2026 | 9.47 | 9.32 | 9.32 | 9.51 | 9.26 | 46.34M |
| January 29, 2026 | 9.38 | 9.51 | 9.51 | 9.53 | 9.33 | 52.47M |
| January 28, 2026 | 9.34 | 9.4 | 9.4 | 9.49 | 9.29 | 47.94M |
| January 27, 2026 | 9.4 | 9.33 | 9.33 | 9.41 | 9.19 | 52.02M |
| January 26, 2026 | 9.41 | 9.41 | 9.41 | 9.52 | 9.38 | 44.62M |
| January 23, 2026 | 9.39 | 9.41 | 9.41 | 9.44 | 9.34 | 30.4M |
| January 22, 2026 | 9.36 | 9.37 | 9.37 | 9.44 | 9.34 | 29.12M |
| January 21, 2026 | 9.37 | 9.35 | 9.35 | 9.41 | 9.32 | 28.17M |
| January 20, 2026 | 9.36 | 9.4 | 9.4 | 9.42 | 9.33 | 32.16M |
| January 19, 2026 | 9.32 | 9.36 | 9.36 | 9.4 | 9.3 | 24.15M |
| January 16, 2026 | 9.42 | 9.34 | 9.34 | 9.49 | 9.32 | 41.61M |
| January 15, 2026 | 9.49 | 9.4 | 9.4 | 9.53 | 9.38 | 44.51M |
| January 14, 2026 | 9.59 | 9.51 | 9.51 | 9.77 | 9.46 | 71.94M |
| January 13, 2026 | 9.7 | 9.58 | 9.58 | 9.74 | 9.53 | 51.34M |
| January 12, 2026 | 9.49 | 9.65 | 9.65 | 9.66 | 9.45 | 55.57M |
| January 09, 2026 | 9.44 | 9.49 | 9.49 | 9.53 | 9.42 | 37.78M |
| January 08, 2026 | 9.58 | 9.43 | 9.43 | 9.59 | 9.41 | 57.21M |
| January 07, 2026 | 9.72 | 9.62 | 9.62 | 9.72 | 9.52 | 43.77M |
| January 06, 2026 | 9.41 | 9.7 | 9.7 | 9.72 | 9.38 | 78.99M |
| January 05, 2026 | 9.31 | 9.42 | 9.42 | 9.43 | 9.29 | 34.8M |
| December 31, 2025 | 9.37 | 9.3 | 9.3 | 9.4 | 9.28 | 20.64M |
| December 30, 2025 | 9.32 | 9.36 | 9.36 | 9.41 | 9.3 | 18.18M |
| December 29, 2025 | 9.38 | 9.33 | 9.32 | 9.4 | 9.3 | 21.31M |
| December 26, 2025 | 9.29 | 9.36 | 9.36 | 9.43 | 9.29 | 37.26M |
| December 25, 2025 | 9.27 | 9.31 | 9.31 | 9.35 | 9.24 | 24.03M |
| December 24, 2025 | 9.17 | 9.26 | 9.26 | 9.28 | 9.15 | 21.66M |
| December 23, 2025 | 9.25 | 9.18 | 9.18 | 9.27 | 9.14 | 23.54M |
| December 22, 2025 | 9.26 | 9.25 | 9.25 | 9.31 | 9.25 | 19.33M |
| December 19, 2025 | 9.28 | 9.28 | 9.28 | 9.35 | 9.22 | 23.32M |
| December 18, 2025 | 9.35 | 9.28 | 9.28 | 9.37 | 9.26 | 20.78M |
| December 17, 2025 | 9.21 | 9.33 | 9.33 | 9.43 | 9.15 | 34.66M |
| December 16, 2025 | 9.28 | 9.24 | 9.24 | 9.3 | 9.21 | 19.57M |
| December 15, 2025 | 9.22 | 9.28 | 9.28 | 9.35 | 9.19 | 23.79M |
| December 12, 2025 | 9.16 | 9.25 | 9.25 | 9.3 | 9.12 | 27.28M |
| December 11, 2025 | 9.28 | 9.13 | 9.13 | 9.29 | 9.13 | 20.57M |
| December 10, 2025 | 9.24 | 9.3 | 9.3 | 9.33 | 9.2 | 24.72M |
| December 09, 2025 | 9.3 | 9.26 | 9.26 | 9.35 | 9.24 | 22.71M |
| December 08, 2025 | 9.4 | 9.35 | 9.35 | 9.49 | 9.34 | 52.53M |
| December 05, 2025 | 9.14 | 9.28 | 9.28 | 9.32 | 9.1 | 42.4M |
| December 04, 2025 | 9.08 | 9.12 | 9.12 | 9.18 | 9.06 | 19.52M |
| December 03, 2025 | 9.1 | 9.08 | 9.08 | 9.13 | 9.06 | 17.53M |
| December 02, 2025 | 9.17 | 9.09 | 9.09 | 9.18 | 9.08 | 17.78M |
| December 01, 2025 | 9.15 | 9.19 | 9.19 | 9.2 | 9.14 | 21.33M |
| November 28, 2025 | 9.13 | 9.15 | 9.15 | 9.17 | 9.09 | 17.37M |
| November 27, 2025 | 9.13 | 9.14 | 9.14 | 9.22 | 9.13 | 15.05M |
| November 26, 2025 | 9.19 | 9.14 | 9.14 | 9.22 | 9.14 | 15.88M |
| November 25, 2025 | 9.21 | 9.19 | 9.19 | 9.27 | 9.18 | 21.8M |
| November 24, 2025 | 9.17 | 9.2 | 9.2 | 9.21 | 9.11 | 21.84M |
| November 21, 2025 | 9.32 | 9.14 | 9.14 | 9.4 | 9.13 | 44.45M |
| November 20, 2025 | 9.57 | 9.41 | 9.41 | 9.59 | 9.4 | 32.17M |