9.54
-0.03(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.63 | 9.54 | 9.54 | 9.76 | 9.54 | 13.48M |
| February 12, 2026 | 9.79 | 9.57 | 9.57 | 9.8 | 9.57 | 17.51M |
| February 11, 2026 | 9.9 | 9.78 | 9.78 | 9.95 | 9.78 | 17.14M |
| February 10, 2026 | 10.03 | 9.9 | 9.9 | 10.09 | 9.87 | 19.78M |
| February 09, 2026 | 9.98 | 10.12 | 10.12 | 10.33 | 9.9 | 29.77M |
| February 06, 2026 | 10.11 | 9.93 | 9.93 | 10.24 | 9.75 | 35.31M |
| February 05, 2026 | 10.33 | 10.18 | 10.18 | 10.55 | 10.16 | 37.13M |
| February 04, 2026 | 10.59 | 10.41 | 10.41 | 10.71 | 10.28 | 48.9M |
| February 03, 2026 | 10.51 | 10.71 | 10.71 | 11.05 | 10.44 | 59.99M |
| February 02, 2026 | 9.96 | 10.98 | 10.98 | 11.3 | 9.96 | 85M |
| January 30, 2026 | 10.58 | 10.44 | 10.44 | 11.18 | 10.33 | 97.84M |
| January 29, 2026 | 9.3 | 10.3 | 10.3 | 10.3 | 9.26 | 58.45M |
| January 28, 2026 | 9.25 | 9.36 | 9.36 | 9.49 | 9.18 | 13.61M |
| January 27, 2026 | 9.38 | 9.24 | 9.24 | 9.39 | 9.22 | 8.04M |
| January 26, 2026 | 9.43 | 9.38 | 9.38 | 9.44 | 9.28 | 11.21M |
| January 23, 2026 | 9.42 | 9.45 | 9.45 | 9.45 | 9.39 | 6.94M |
| January 22, 2026 | 9.41 | 9.43 | 9.43 | 9.45 | 9.35 | 6.19M |
| January 21, 2026 | 9.6 | 9.42 | 9.42 | 9.61 | 9.39 | 13.49M |
| January 20, 2026 | 9.58 | 9.6 | 9.6 | 9.63 | 9.56 | 6.18M |
| January 19, 2026 | 9.56 | 9.58 | 9.58 | 9.58 | 9.51 | 5.56M |
| January 16, 2026 | 9.65 | 9.56 | 9.56 | 9.66 | 9.55 | 8.43M |
| January 15, 2026 | 9.69 | 9.64 | 9.64 | 9.72 | 9.64 | 7.86M |
| January 14, 2026 | 9.7 | 9.69 | 9.69 | 9.77 | 9.68 | 12.63M |
| January 13, 2026 | 9.83 | 9.72 | 9.72 | 9.83 | 9.7 | 11.95M |
| January 12, 2026 | 9.77 | 9.83 | 9.83 | 9.84 | 9.75 | 14.86M |
| January 09, 2026 | 9.77 | 9.77 | 9.77 | 9.83 | 9.72 | 8.85M |
| January 08, 2026 | 9.75 | 9.75 | 9.75 | 9.78 | 9.68 | 7.92M |
| January 07, 2026 | 9.81 | 9.76 | 9.76 | 9.82 | 9.75 | 6.96M |
| January 06, 2026 | 9.77 | 9.8 | 9.8 | 9.8 | 9.73 | 8.38M |
| January 05, 2026 | 9.68 | 9.77 | 9.77 | 9.77 | 9.67 | 6.03M |
| December 31, 2025 | 9.7 | 9.68 | 9.68 | 9.74 | 9.66 | 5.8M |
| December 30, 2025 | 9.78 | 9.73 | 9.73 | 9.8 | 9.71 | 4.87M |
| December 29, 2025 | 9.83 | 9.79 | 9.79 | 9.86 | 9.77 | 4.91M |
| December 26, 2025 | 9.86 | 9.83 | 9.83 | 9.9 | 9.82 | 6.97M |
| December 25, 2025 | 9.77 | 9.93 | 9.93 | 10.06 | 9.77 | 11.01M |
| December 24, 2025 | 9.78 | 9.81 | 9.81 | 9.81 | 9.71 | 4.59M |
| December 23, 2025 | 9.91 | 9.79 | 9.79 | 9.91 | 9.78 | 6.61M |
| December 22, 2025 | 9.95 | 9.91 | 9.91 | 9.96 | 9.86 | 6M |
| December 19, 2025 | 9.82 | 9.94 | 9.94 | 9.97 | 9.82 | 6.78M |
| December 18, 2025 | 9.87 | 9.91 | 9.91 | 9.95 | 9.84 | 5.05M |
| December 17, 2025 | 9.99 | 9.92 | 9.92 | 10 | 9.79 | 9.5M |
| December 16, 2025 | 10 | 10 | 10 | 10.1 | 9.93 | 11.05M |
| December 15, 2025 | 9.85 | 10.13 | 10.13 | 10.18 | 9.83 | 23.54M |
| December 12, 2025 | 9.7 | 9.73 | 9.73 | 9.83 | 9.68 | 5.35M |
| December 11, 2025 | 9.81 | 9.7 | 9.7 | 9.85 | 9.7 | 6.48M |
| December 10, 2025 | 9.68 | 9.92 | 9.92 | 10.05 | 9.65 | 11.53M |
| December 09, 2025 | 9.73 | 9.71 | 9.71 | 9.79 | 9.7 | 4.89M |
| December 08, 2025 | 9.78 | 9.78 | 9.78 | 9.84 | 9.75 | 5.18M |
| December 05, 2025 | 9.7 | 9.8 | 9.8 | 9.8 | 9.66 | 4.48M |
| December 04, 2025 | 9.79 | 9.69 | 9.69 | 9.83 | 9.63 | 6.67M |
| December 03, 2025 | 10 | 9.81 | 9.81 | 10.01 | 9.78 | 9.33M |
| December 02, 2025 | 10.07 | 9.99 | 9.99 | 10.08 | 9.98 | 6.64M |
| December 01, 2025 | 10.06 | 10.07 | 10.07 | 10.17 | 10.03 | 5.35M |
| November 28, 2025 | 10 | 10.06 | 10.06 | 10.06 | 9.96 | 5.22M |
| November 27, 2025 | 10.05 | 10.03 | 10.03 | 10.1 | 9.98 | 5.77M |
| November 26, 2025 | 10.13 | 10.05 | 10.05 | 10.21 | 10.04 | 6.94M |
| November 25, 2025 | 10.08 | 10.12 | 10.12 | 10.15 | 10.03 | 6.64M |
| November 24, 2025 | 10 | 10.08 | 10.08 | 10.09 | 9.96 | 7.8M |
| November 21, 2025 | 10.24 | 9.99 | 9.99 | 10.44 | 9.98 | 15.96M |
| November 20, 2025 | 10.33 | 10.33 | 10.33 | 10.42 | 10.19 | 8.91M |