9.55
+0.02(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.6 | 9.55 | 9.55 | 9.8 | 9.5 | 8.11M |
| February 12, 2026 | 9.62 | 9.53 | 9.53 | 9.66 | 9.42 | 9.19M |
| February 11, 2026 | 9.8 | 9.64 | 9.64 | 9.92 | 9.63 | 10.69M |
| February 10, 2026 | 9.99 | 9.81 | 9.81 | 9.99 | 9.68 | 10.88M |
| February 09, 2026 | 9.88 | 9.99 | 9.99 | 10.06 | 9.82 | 13.87M |
| February 06, 2026 | 9.88 | 9.7 | 9.7 | 10.08 | 9.7 | 16.21M |
| February 05, 2026 | 9.86 | 10.03 | 10.03 | 10.33 | 9.8 | 19.57M |
| February 04, 2026 | 9.85 | 9.9 | 9.9 | 10.24 | 9.8 | 17.75M |
| February 03, 2026 | 9.6 | 9.85 | 9.85 | 9.88 | 9.6 | 13.78M |
| February 02, 2026 | 9.6 | 9.55 | 9.55 | 9.85 | 9.55 | 13.84M |
| January 30, 2026 | 9.7 | 9.6 | 9.6 | 9.76 | 9.45 | 13.81M |
| January 29, 2026 | 9.71 | 9.74 | 9.74 | 9.98 | 9.55 | 14.15M |
| January 28, 2026 | 9.95 | 9.76 | 9.76 | 9.95 | 9.69 | 14.39M |
| January 27, 2026 | 9.72 | 9.97 | 9.97 | 10.06 | 9.45 | 22.83M |
| January 26, 2026 | 10.53 | 9.81 | 9.81 | 10.57 | 9.75 | 30.9M |
| January 23, 2026 | 10.2 | 10.6 | 10.6 | 10.69 | 10.2 | 27.51M |
| January 22, 2026 | 10.2 | 10.22 | 10.22 | 10.3 | 10.08 | 17.89M |
| January 21, 2026 | 10.19 | 10.15 | 10.15 | 10.33 | 10.04 | 17.23M |
| January 20, 2026 | 10.9 | 10.28 | 10.28 | 10.9 | 10.15 | 31.41M |
| January 19, 2026 | 10.8 | 10.82 | 10.82 | 11.09 | 10.63 | 26.22M |
| January 16, 2026 | 11.49 | 10.97 | 10.97 | 11.71 | 10.95 | 30.74M |
| January 15, 2026 | 11.35 | 11.34 | 11.34 | 11.59 | 10.94 | 32.88M |
| January 14, 2026 | 11.8 | 11.39 | 11.39 | 12.2 | 11.19 | 59.07M |
| January 13, 2026 | 12 | 11.9 | 11.9 | 12.6 | 11.04 | 68.28M |
| January 12, 2026 | 11.85 | 12.27 | 12.27 | 12.72 | 11.78 | 78.68M |
| January 09, 2026 | 13.48 | 11.87 | 11.87 | 13.48 | 11.75 | 110.15M |
| January 08, 2026 | 11.28 | 12.72 | 12.72 | 12.72 | 11.27 | 47.81M |
| January 07, 2026 | 10.26 | 11.56 | 11.56 | 11.56 | 10.1 | 92.59M |
| January 06, 2026 | 9.87 | 10.51 | 10.51 | 10.86 | 9.76 | 96.63M |
| January 05, 2026 | 10.29 | 9.87 | 9.87 | 10.43 | 9.77 | 68.56M |
| December 31, 2025 | 9.4 | 10.32 | 10.32 | 10.32 | 9.4 | 58.51M |
| December 30, 2025 | 9.15 | 9.38 | 9.38 | 9.72 | 9.09 | 32.3M |
| December 29, 2025 | 9.3 | 9.25 | 9.25 | 9.49 | 9.12 | 19.52M |
| December 26, 2025 | 9.39 | 9.25 | 9.25 | 9.53 | 9.2 | 29.95M |
| December 25, 2025 | 8.88 | 9.35 | 9.35 | 9.54 | 8.83 | 39.11M |
| December 24, 2025 | 8.55 | 8.93 | 8.93 | 9.08 | 8.4 | 26.08M |
| December 23, 2025 | 9.03 | 8.68 | 8.68 | 9.03 | 8.61 | 24.34M |
| December 22, 2025 | 9.04 | 9.03 | 9.03 | 9.23 | 8.87 | 25.29M |
| December 19, 2025 | 9.02 | 9.08 | 9.08 | 9.38 | 8.95 | 33.91M |
| December 18, 2025 | 8.61 | 9.02 | 9.02 | 9.6 | 8.52 | 46.46M |
| December 17, 2025 | 8.88 | 8.79 | 8.79 | 9.17 | 8.52 | 47.5M |
| December 16, 2025 | 9.93 | 9.14 | 9.14 | 9.93 | 8.87 | 83.55M |
| December 15, 2025 | 8.52 | 9.49 | 9.49 | 9.49 | 8.52 | 32.96M |
| December 12, 2025 | 8.8 | 8.63 | 8.63 | 9.23 | 8.61 | 43.54M |
| December 11, 2025 | 9 | 8.88 | 8.88 | 9.24 | 8.76 | 57.21M |
| December 10, 2025 | 8.49 | 8.94 | 8.94 | 9.36 | 8.49 | 73.09M |
| December 09, 2025 | 8.67 | 8.51 | 8.51 | 8.9 | 8.46 | 27.44M |
| December 08, 2025 | 8.24 | 8.64 | 8.64 | 9.05 | 8.18 | 44.07M |
| December 05, 2025 | 7.88 | 8.23 | 8.23 | 8.44 | 7.85 | 29.31M |
| December 04, 2025 | 7.91 | 7.86 | 7.86 | 7.99 | 7.8 | 10.05M |
| December 03, 2025 | 7.99 | 7.95 | 7.95 | 8.02 | 7.86 | 11.25M |
| December 02, 2025 | 7.98 | 8.02 | 8.02 | 8.09 | 7.88 | 12.1M |
| December 01, 2025 | 7.8 | 7.97 | 7.97 | 8 | 7.8 | 12.02M |
| November 28, 2025 | 7.74 | 7.83 | 7.83 | 7.84 | 7.67 | 9.19M |
| November 27, 2025 | 7.83 | 7.79 | 7.79 | 7.89 | 7.76 | 14.3M |
| November 26, 2025 | 7.81 | 7.93 | 7.93 | 8.09 | 7.7 | 24.5M |
| November 25, 2025 | 7.8 | 7.8 | 7.8 | 7.88 | 7.68 | 16.07M |
| November 24, 2025 | 7.64 | 7.74 | 7.74 | 7.88 | 7.64 | 17.56M |
| November 21, 2025 | 7.82 | 7.67 | 7.67 | 8.06 | 7.67 | 30.49M |
| November 20, 2025 | 8.11 | 7.98 | 7.98 | 8.23 | 7.93 | 42.7M |