9.95
+0.08(+0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.88 | 9.95 | 9.95 | 10.09 | 9.84 | 21.34M |
| February 12, 2026 | 10.03 | 9.87 | 9.87 | 10.05 | 9.85 | 21.23M |
| February 11, 2026 | 10.18 | 10.05 | 10.05 | 10.18 | 10 | 17.72M |
| February 10, 2026 | 10.07 | 10.2 | 10.2 | 10.22 | 9.95 | 25.38M |
| February 09, 2026 | 10.12 | 10.1 | 10.1 | 10.12 | 10.02 | 13.25M |
| February 06, 2026 | 10.15 | 10.05 | 10.05 | 10.17 | 10.01 | 15.6M |
| February 05, 2026 | 10.05 | 10.17 | 10.17 | 10.22 | 10.01 | 20.61M |
| February 04, 2026 | 9.97 | 10.05 | 10.05 | 10.09 | 9.93 | 15.5M |
| February 03, 2026 | 9.96 | 10 | 10 | 10.12 | 9.9 | 16.37M |
| February 02, 2026 | 9.85 | 9.95 | 9.95 | 10.16 | 9.8 | 30.84M |
| January 30, 2026 | 9.86 | 9.88 | 9.88 | 10.03 | 9.86 | 24.13M |
| January 29, 2026 | 9.72 | 9.84 | 9.84 | 9.85 | 9.62 | 20.5M |
| January 28, 2026 | 9.72 | 9.72 | 9.72 | 9.76 | 9.69 | 14.55M |
| January 27, 2026 | 9.88 | 9.7 | 9.7 | 9.91 | 9.66 | 25.69M |
| January 26, 2026 | 10.09 | 9.99 | 9.99 | 10.12 | 9.94 | 20.73M |
| January 23, 2026 | 10.15 | 10.12 | 10.12 | 10.16 | 10.1 | 15.23M |
| January 22, 2026 | 10.1 | 10.13 | 10.13 | 10.19 | 10.07 | 13.6M |
| January 21, 2026 | 10.15 | 10.11 | 10.11 | 10.19 | 10.05 | 14.78M |
| January 20, 2026 | 10.17 | 10.22 | 10.22 | 10.24 | 10.09 | 19.47M |
| January 19, 2026 | 9.94 | 10.21 | 10.21 | 10.22 | 9.94 | 28.15M |
| January 16, 2026 | 10.15 | 9.97 | 9.97 | 10.28 | 9.96 | 44.31M |
| January 15, 2026 | 10.4 | 10.32 | 10.32 | 10.59 | 10.24 | 63.95M |
| January 14, 2026 | 9.99 | 10.07 | 10.07 | 10.13 | 9.91 | 32.39M |
| January 13, 2026 | 10.13 | 9.99 | 9.99 | 10.13 | 9.97 | 24.36M |
| January 12, 2026 | 9.98 | 10.13 | 10.13 | 10.16 | 9.94 | 35.36M |
| January 09, 2026 | 9.87 | 9.98 | 9.98 | 10.01 | 9.83 | 34.73M |
| January 08, 2026 | 9.8 | 9.87 | 9.87 | 9.91 | 9.8 | 20.86M |
| January 07, 2026 | 9.85 | 9.97 | 9.97 | 10.04 | 9.82 | 33.26M |
| January 06, 2026 | 9.79 | 9.84 | 9.84 | 9.85 | 9.76 | 21.2M |
| January 05, 2026 | 9.88 | 9.79 | 9.79 | 9.89 | 9.72 | 29.15M |
| December 31, 2025 | 9.99 | 9.88 | 9.88 | 10.03 | 9.84 | 24.96M |
| December 30, 2025 | 9.89 | 10.01 | 10.01 | 10.06 | 9.75 | 31.57M |
| December 29, 2025 | 10.05 | 9.95 | 9.95 | 10.12 | 9.94 | 25.89M |
| December 26, 2025 | 10.08 | 10.04 | 10.04 | 10.15 | 9.95 | 28.89M |
| December 25, 2025 | 10.18 | 10.12 | 10.12 | 10.24 | 10 | 29.54M |
| December 24, 2025 | 10.27 | 10.2 | 10.2 | 10.3 | 10.09 | 30.53M |
| December 23, 2025 | 10.17 | 10.27 | 10.27 | 10.6 | 10.09 | 51.84M |
| December 22, 2025 | 10.19 | 10.22 | 10.22 | 10.42 | 10.19 | 70.3M |
| December 19, 2025 | 9.63 | 10.04 | 10.04 | 10.15 | 9.55 | 57.36M |
| December 18, 2025 | 9.47 | 9.56 | 9.56 | 9.6 | 9.43 | 13.11M |
| December 17, 2025 | 9.39 | 9.5 | 9.5 | 9.52 | 9.37 | 14.01M |
| December 16, 2025 | 9.36 | 9.36 | 9.36 | 9.43 | 9.33 | 8.71M |
| December 15, 2025 | 9.42 | 9.37 | 9.37 | 9.43 | 9.34 | 8.89M |
| December 12, 2025 | 9.46 | 9.43 | 9.43 | 9.49 | 9.4 | 13.81M |
| December 11, 2025 | 9.55 | 9.46 | 9.46 | 9.55 | 9.41 | 11.91M |
| December 10, 2025 | 9.57 | 9.56 | 9.56 | 9.58 | 9.5 | 7.57M |
| December 09, 2025 | 9.58 | 9.53 | 9.53 | 9.58 | 9.51 | 7.56M |
| December 08, 2025 | 9.57 | 9.57 | 9.57 | 9.61 | 9.54 | 8.24M |
| December 05, 2025 | 9.52 | 9.56 | 9.56 | 9.57 | 9.48 | 6.41M |
| December 04, 2025 | 9.61 | 9.53 | 9.53 | 9.61 | 9.48 | 9.48M |
| December 03, 2025 | 9.63 | 9.6 | 9.6 | 9.66 | 9.58 | 9.28M |
| December 02, 2025 | 9.63 | 9.64 | 9.64 | 9.67 | 9.56 | 8.46M |
| December 01, 2025 | 9.58 | 9.63 | 9.63 | 9.67 | 9.58 | 10.09M |
| November 28, 2025 | 9.56 | 9.57 | 9.57 | 9.58 | 9.51 | 7.26M |
| November 27, 2025 | 9.59 | 9.56 | 9.56 | 9.64 | 9.54 | 7.61M |
| November 26, 2025 | 9.65 | 9.59 | 9.59 | 9.68 | 9.56 | 8.74M |
| November 25, 2025 | 9.61 | 9.67 | 9.67 | 9.68 | 9.57 | 11.55M |
| November 24, 2025 | 9.52 | 9.6 | 9.6 | 9.64 | 9.49 | 10.83M |
| November 21, 2025 | 9.61 | 9.48 | 9.48 | 9.69 | 9.46 | 17.93M |
| November 20, 2025 | 9.78 | 9.68 | 9.68 | 9.8 | 9.67 | 11.03M |