9.23
-0.06(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.29 | 9.23 | 9.23 | 9.32 | 9.21 | 3.05M |
| February 12, 2026 | 9.38 | 9.29 | 9.29 | 9.39 | 9.28 | 3.09M |
| February 11, 2026 | 9.34 | 9.35 | 9.35 | 9.35 | 9.3 | 2.43M |
| February 10, 2026 | 9.33 | 9.31 | 9.31 | 9.35 | 9.3 | 3.2M |
| February 09, 2026 | 9.31 | 9.35 | 9.35 | 9.35 | 9.28 | 3.31M |
| February 06, 2026 | 9.24 | 9.27 | 9.27 | 9.35 | 9.21 | 3.4M |
| February 05, 2026 | 9.31 | 9.26 | 9.26 | 9.34 | 9.26 | 3.68M |
| February 04, 2026 | 9.25 | 9.3 | 9.3 | 9.31 | 9.22 | 3.29M |
| February 03, 2026 | 9.28 | 9.26 | 9.26 | 9.3 | 9.15 | 4.66M |
| February 02, 2026 | 9.33 | 9.24 | 9.24 | 9.42 | 9.23 | 4.56M |
| January 30, 2026 | 9.26 | 9.36 | 9.36 | 9.53 | 9.25 | 6.37M |
| January 29, 2026 | 9.35 | 9.3 | 9.3 | 9.35 | 9.24 | 5.11M |
| January 28, 2026 | 9.37 | 9.33 | 9.33 | 9.39 | 9.31 | 3.74M |
| January 27, 2026 | 9.49 | 9.38 | 9.38 | 9.49 | 9.29 | 4.59M |
| January 26, 2026 | 9.57 | 9.48 | 9.48 | 9.58 | 9.44 | 3.98M |
| January 23, 2026 | 9.57 | 9.57 | 9.57 | 9.59 | 9.53 | 3.57M |
| January 22, 2026 | 9.52 | 9.57 | 9.57 | 9.57 | 9.51 | 3.09M |
| January 21, 2026 | 9.51 | 9.52 | 9.52 | 9.56 | 9.5 | 3.52M |
| January 20, 2026 | 9.47 | 9.55 | 9.55 | 9.57 | 9.45 | 5.08M |
| January 19, 2026 | 9.42 | 9.49 | 9.49 | 9.51 | 9.41 | 3.91M |
| January 16, 2026 | 9.54 | 9.44 | 9.44 | 9.55 | 9.43 | 4.6M |
| January 15, 2026 | 9.51 | 9.5 | 9.5 | 9.57 | 9.45 | 5.45M |
| January 14, 2026 | 9.63 | 9.51 | 9.51 | 9.68 | 9.45 | 10.89M |
| January 13, 2026 | 9.62 | 9.66 | 9.66 | 9.74 | 9.56 | 8.18M |
| January 12, 2026 | 9.7 | 9.67 | 9.67 | 9.84 | 9.63 | 16.08M |
| January 09, 2026 | 9.44 | 9.65 | 9.65 | 9.68 | 9.4 | 15.83M |
| January 08, 2026 | 9.44 | 9.46 | 9.46 | 9.46 | 9.33 | 6.4M |
| January 07, 2026 | 9.45 | 9.4 | 9.4 | 9.52 | 9.35 | 7.47M |
| January 06, 2026 | 9.43 | 9.38 | 9.38 | 9.43 | 9.3 | 7.47M |
| January 05, 2026 | 9.15 | 9.4 | 9.4 | 9.5 | 9.13 | 12.89M |
| December 31, 2025 | 9.05 | 9.15 | 9.15 | 9.18 | 9.05 | 4.01M |
| December 30, 2025 | 9.13 | 9.05 | 9.05 | 9.14 | 9.02 | 4.38M |
| December 29, 2025 | 9.11 | 9.14 | 9.14 | 9.23 | 9.06 | 4.78M |
| December 26, 2025 | 9.11 | 9.1 | 9.1 | 9.14 | 9.05 | 3.76M |
| December 25, 2025 | 9.14 | 9.1 | 9.1 | 9.15 | 9.05 | 3.14M |
| December 24, 2025 | 9.1 | 9.12 | 9.12 | 9.19 | 9.08 | 4.01M |
| December 23, 2025 | 9.1 | 9.07 | 9.07 | 9.12 | 9.05 | 3.5M |
| December 22, 2025 | 9.12 | 9.1 | 9.1 | 9.18 | 9.08 | 4.29M |
| December 19, 2025 | 9 | 9.1 | 9.1 | 9.14 | 8.99 | 3.04M |
| December 18, 2025 | 9 | 9 | 9 | 9.01 | 8.94 | 3.68M |
| December 17, 2025 | 8.98 | 9 | 9 | 9.02 | 8.9 | 2.77M |
| December 16, 2025 | 9 | 8.97 | 8.97 | 9.05 | 8.9 | 3.74M |
| December 15, 2025 | 9.13 | 8.99 | 8.99 | 9.15 | 8.97 | 6.24M |
| December 12, 2025 | 9.14 | 9.13 | 9.13 | 9.21 | 9.11 | 3.56M |
| December 11, 2025 | 9.23 | 9.14 | 9.14 | 9.27 | 9.11 | 4.03M |
| December 10, 2025 | 9.29 | 9.22 | 9.22 | 9.34 | 9.16 | 4.27M |
| December 09, 2025 | 9.36 | 9.31 | 9.31 | 9.38 | 9.3 | 2.03M |
| December 08, 2025 | 9.4 | 9.38 | 9.38 | 9.42 | 9.36 | 2.54M |
| December 05, 2025 | 9.31 | 9.36 | 9.36 | 9.38 | 9.26 | 4.25M |
| December 04, 2025 | 9.44 | 9.34 | 9.34 | 9.44 | 9.34 | 2.58M |
| December 03, 2025 | 9.4 | 9.44 | 9.44 | 9.48 | 9.37 | 3.58M |
| December 02, 2025 | 9.41 | 9.39 | 9.39 | 9.41 | 9.35 | 2.27M |
| December 01, 2025 | 9.41 | 9.41 | 9.41 | 9.45 | 9.38 | 4.18M |
| November 28, 2025 | 9.35 | 9.41 | 9.41 | 9.41 | 9.35 | 1.43M |
| November 27, 2025 | 9.37 | 9.36 | 9.36 | 9.4 | 9.34 | 2.2M |
| November 26, 2025 | 9.42 | 9.38 | 9.38 | 9.48 | 9.37 | 3.66M |
| November 25, 2025 | 9.46 | 9.45 | 9.45 | 9.51 | 9.42 | 3.01M |
| November 24, 2025 | 9.41 | 9.44 | 9.44 | 9.53 | 9.36 | 5.99M |
| November 21, 2025 | 9.49 | 9.46 | 9.46 | 9.68 | 9.35 | 10.74M |
| November 20, 2025 | 9.53 | 9.53 | 9.53 | 9.58 | 9.45 | 4.64M |