9.94
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.93 | 9.94 | 9.94 | 10.11 | 9.93 | 18.52M |
| February 12, 2026 | 10.01 | 9.94 | 9.94 | 10.05 | 9.9 | 22.51M |
| February 11, 2026 | 10.12 | 10.04 | 10.04 | 10.2 | 10.02 | 19.96M |
| February 10, 2026 | 10.23 | 10.12 | 10.12 | 10.23 | 10.07 | 22.6M |
| February 09, 2026 | 10.26 | 10.24 | 10.24 | 10.3 | 10.16 | 29.13M |
| February 06, 2026 | 10.08 | 10.14 | 10.14 | 10.28 | 9.99 | 32.88M |
| February 05, 2026 | 10.2 | 10.14 | 10.14 | 10.3 | 10.08 | 23.26M |
| February 04, 2026 | 10.2 | 10.22 | 10.22 | 10.36 | 10.12 | 32.74M |
| February 03, 2026 | 9.9 | 10.23 | 10.23 | 10.23 | 9.9 | 36.49M |
| February 02, 2026 | 9.97 | 9.88 | 9.88 | 10.17 | 9.85 | 26.55M |
| January 30, 2026 | 10.2 | 10.04 | 10.04 | 10.24 | 9.97 | 34.27M |
| January 29, 2026 | 10.13 | 10.21 | 10.21 | 10.49 | 10.02 | 48.1M |
| January 28, 2026 | 10.34 | 10.12 | 10.12 | 10.43 | 10.09 | 44.91M |
| January 27, 2026 | 10.22 | 10.37 | 10.37 | 10.49 | 10.13 | 54.76M |
| January 26, 2026 | 10.96 | 10.29 | 10.29 | 10.96 | 10.22 | 76.71M |
| January 23, 2026 | 10.8 | 11.08 | 11.08 | 11.19 | 10.74 | 76.98M |
| January 22, 2026 | 10.53 | 10.75 | 10.75 | 10.78 | 10.53 | 45.1M |
| January 21, 2026 | 10.52 | 10.51 | 10.51 | 10.63 | 10.49 | 37.5M |
| January 20, 2026 | 11.05 | 10.62 | 10.62 | 11.13 | 10.49 | 66.16M |
| January 19, 2026 | 10.91 | 11.05 | 11.05 | 11.19 | 10.72 | 66.56M |
| January 16, 2026 | 11.38 | 11 | 11 | 11.6 | 10.87 | 120.83M |
| January 15, 2026 | 11.76 | 11.69 | 11.69 | 11.9 | 11.44 | 97.95M |
| January 14, 2026 | 11.81 | 11.75 | 11.75 | 12.4 | 11.54 | 166.53M |
| January 13, 2026 | 13.4 | 12.29 | 12.29 | 13.4 | 12.29 | 136.91M |
| January 12, 2026 | 12.86 | 13.66 | 13.66 | 13.99 | 12.61 | 196.46M |
| January 09, 2026 | 12.53 | 12.86 | 12.86 | 13.43 | 12.29 | 229.03M |
| January 08, 2026 | 11.55 | 12.56 | 12.56 | 12.56 | 11.31 | 182.05M |
| January 07, 2026 | 11.8 | 11.42 | 11.42 | 11.8 | 11.38 | 107.92M |
| January 06, 2026 | 11.38 | 11.96 | 11.96 | 11.97 | 11.11 | 168.88M |
| January 05, 2026 | 11.7 | 11.45 | 11.45 | 11.75 | 11.19 | 142.23M |
| December 31, 2025 | 12.09 | 11.69 | 11.69 | 12.45 | 11.34 | 231.49M |
| December 30, 2025 | 10.54 | 11.59 | 11.59 | 11.59 | 10.48 | 89.08M |
| December 29, 2025 | 10.4 | 10.54 | 10.54 | 10.65 | 10.25 | 91.42M |
| December 26, 2025 | 10.3 | 10.55 | 10.55 | 10.78 | 10.19 | 137.79M |
| December 25, 2025 | 10.05 | 10.41 | 10.41 | 10.66 | 10.05 | 138.4M |
| December 24, 2025 | 9.7 | 10.01 | 10.01 | 10.1 | 9.7 | 90.65M |
| December 23, 2025 | 9.98 | 9.78 | 9.78 | 10.1 | 9.71 | 114.67M |
| December 22, 2025 | 10.36 | 10 | 10 | 10.42 | 9.93 | 116.11M |
| December 19, 2025 | 10.4 | 10.36 | 10.36 | 10.65 | 10.27 | 139.49M |
| December 18, 2025 | 10.4 | 10.45 | 10.45 | 10.88 | 10.3 | 191.62M |
| December 17, 2025 | 11 | 10.67 | 10.67 | 11.5 | 10.48 | 279.04M |
| December 16, 2025 | 9.68 | 10.65 | 10.65 | 10.65 | 9.54 | 182.29M |
| December 15, 2025 | 8.8 | 9.68 | 9.68 | 9.68 | 8.63 | 91.33M |
| December 12, 2025 | 9.05 | 8.8 | 8.8 | 9.24 | 8.8 | 81.57M |
| December 11, 2025 | 9.3 | 9.1 | 9.1 | 9.36 | 9.1 | 50.46M |
| December 10, 2025 | 9.28 | 9.32 | 9.32 | 9.57 | 9.15 | 67.19M |
| December 09, 2025 | 9.26 | 9.36 | 9.36 | 9.7 | 9.21 | 69.6M |
| December 08, 2025 | 9.4 | 9.43 | 9.43 | 9.68 | 9.22 | 107.24M |
| December 05, 2025 | 9.15 | 9.39 | 9.39 | 9.4 | 9.11 | 74.92M |
| December 04, 2025 | 8.93 | 9.11 | 9.11 | 9.28 | 8.91 | 56.96M |
| December 03, 2025 | 9.1 | 9.03 | 9.03 | 9.22 | 8.85 | 49.38M |
| December 02, 2025 | 8.97 | 9.12 | 9.12 | 9.31 | 8.83 | 52.42M |
| December 01, 2025 | 9.02 | 8.97 | 8.97 | 9.11 | 8.93 | 40.14M |
| November 28, 2025 | 8.7 | 9.01 | 9.01 | 9.09 | 8.65 | 46.21M |
| November 27, 2025 | 8.74 | 8.71 | 8.71 | 8.85 | 8.61 | 40.96M |
| November 26, 2025 | 9.15 | 8.86 | 8.86 | 9.48 | 8.86 | 77.42M |
| November 25, 2025 | 8.86 | 8.89 | 8.89 | 8.96 | 8.79 | 43.7M |
| November 24, 2025 | 8.47 | 8.93 | 8.93 | 9.1 | 8.41 | 58.91M |
| November 21, 2025 | 8.73 | 8.47 | 8.47 | 8.81 | 8.44 | 41.33M |
| November 20, 2025 | 8.95 | 8.84 | 8.84 | 8.96 | 8.77 | 38.66M |