9.96
-0.07(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.05 | 9.96 | 9.96 | 10.1 | 9.92 | 3.54M |
| February 12, 2026 | 10.24 | 10.03 | 10.03 | 10.24 | 10.02 | 4.77M |
| February 11, 2026 | 10.25 | 10.19 | 10.19 | 10.25 | 10.11 | 3.94M |
| February 10, 2026 | 10.21 | 10.2 | 10.2 | 10.26 | 10.17 | 2.52M |
| February 09, 2026 | 10.25 | 10.22 | 10.22 | 10.26 | 10.11 | 4.7M |
| February 06, 2026 | 10.26 | 10.18 | 10.18 | 10.34 | 10.17 | 4.59M |
| February 05, 2026 | 10.14 | 10.25 | 10.25 | 10.32 | 10.12 | 5.89M |
| February 04, 2026 | 10.21 | 10.18 | 10.18 | 10.41 | 10.11 | 8.8M |
| February 03, 2026 | 10.21 | 10.18 | 10.18 | 10.26 | 10.11 | 4.98M |
| February 02, 2026 | 10.09 | 10.21 | 10.21 | 10.3 | 10.06 | 9.72M |
| January 30, 2026 | 10.33 | 10.02 | 10.02 | 10.35 | 10.02 | 8.07M |
| January 29, 2026 | 10.27 | 10.23 | 10.23 | 10.3 | 10.17 | 6.64M |
| January 28, 2026 | 10.12 | 10.24 | 10.24 | 10.27 | 10.09 | 7.39M |
| January 27, 2026 | 9.88 | 10.12 | 10.12 | 10.2 | 9.87 | 9.81M |
| January 26, 2026 | 9.88 | 9.95 | 9.95 | 9.98 | 9.79 | 7.29M |
| January 23, 2026 | 9.96 | 9.84 | 9.84 | 9.96 | 9.81 | 5.14M |
| January 22, 2026 | 10.18 | 9.92 | 9.92 | 10.18 | 9.88 | 9.31M |
| January 21, 2026 | 10.17 | 10.08 | 10.08 | 10.19 | 9.96 | 8.85M |
| January 20, 2026 | 9.79 | 10.18 | 10.18 | 10.2 | 9.74 | 15.93M |
| January 19, 2026 | 9.8 | 9.79 | 9.79 | 9.84 | 9.7 | 4.83M |
| January 16, 2026 | 9.65 | 9.78 | 9.78 | 9.8 | 9.58 | 7.62M |
| January 15, 2026 | 9.7 | 9.59 | 9.59 | 9.77 | 9.56 | 4.7M |
| January 14, 2026 | 9.71 | 9.7 | 9.7 | 9.79 | 9.57 | 8.75M |
| January 13, 2026 | 9.7 | 9.66 | 9.66 | 9.86 | 9.63 | 9.21M |
| January 12, 2026 | 9.51 | 9.73 | 9.73 | 9.74 | 9.49 | 9.44M |
| January 09, 2026 | 9.44 | 9.51 | 9.51 | 9.56 | 9.41 | 6.28M |
| January 08, 2026 | 9.44 | 9.48 | 9.48 | 9.5 | 9.37 | 6.21M |
| January 07, 2026 | 9.42 | 9.42 | 9.42 | 9.5 | 9.35 | 7.67M |
| January 06, 2026 | 9.68 | 9.44 | 9.44 | 9.68 | 9.41 | 9.84M |
| January 05, 2026 | 9.68 | 9.65 | 9.65 | 9.75 | 9.57 | 8.47M |
| December 31, 2025 | 9.78 | 9.75 | 9.75 | 9.93 | 9.69 | 8.05M |
| December 30, 2025 | 9.75 | 9.72 | 9.72 | 9.79 | 9.67 | 5.1M |
| December 29, 2025 | 9.75 | 9.75 | 9.75 | 9.81 | 9.68 | 6.53M |
| December 26, 2025 | 9.68 | 9.71 | 9.71 | 9.8 | 9.54 | 10.81M |
| December 25, 2025 | 9.56 | 9.66 | 9.66 | 9.67 | 9.55 | 6.3M |
| December 24, 2025 | 9.55 | 9.58 | 9.58 | 9.6 | 9.43 | 8.01M |
| December 23, 2025 | 9.42 | 9.47 | 9.47 | 9.59 | 9.38 | 10.33M |
| December 22, 2025 | 9.33 | 9.42 | 9.42 | 9.48 | 9.27 | 7.72M |
| December 19, 2025 | 9.33 | 9.37 | 9.37 | 9.42 | 9.18 | 8.56M |
| December 18, 2025 | 9.28 | 9.4 | 9.4 | 9.41 | 9.17 | 8.57M |
| December 17, 2025 | 9.3 | 9.21 | 9.21 | 9.35 | 9.2 | 6.82M |
| December 16, 2025 | 9.13 | 9.28 | 9.28 | 9.35 | 9.13 | 10.79M |
| December 15, 2025 | 8.99 | 9.18 | 9.18 | 9.22 | 8.97 | 14.61M |
| December 12, 2025 | 9.48 | 8.98 | 8.98 | 9.49 | 8.98 | 34.31M |
| December 11, 2025 | 9.26 | 9.4 | 9.4 | 9.58 | 9.23 | 28.57M |
| December 10, 2025 | 8.98 | 9.3 | 9.3 | 9.33 | 8.98 | 15.49M |
| December 09, 2025 | 9.07 | 8.98 | 8.98 | 9.1 | 8.98 | 6.32M |
| December 08, 2025 | 9.08 | 9.06 | 9.06 | 9.1 | 9.01 | 5.71M |
| December 05, 2025 | 9.18 | 9.08 | 9.08 | 9.26 | 9.07 | 7.1M |
| December 04, 2025 | 9.27 | 9.18 | 9.18 | 9.31 | 9.18 | 4.92M |
| December 03, 2025 | 9.16 | 9.26 | 9.26 | 9.34 | 9.14 | 9.12M |
| December 02, 2025 | 9.12 | 9.16 | 9.16 | 9.28 | 9.1 | 9.74M |
| December 01, 2025 | 9.2 | 9.12 | 9.12 | 9.22 | 9.07 | 12.08M |
| November 28, 2025 | 9.26 | 9.18 | 9.18 | 9.33 | 9.11 | 8.16M |
| November 27, 2025 | 9.27 | 9.28 | 9.28 | 9.31 | 9.11 | 11.41M |
| November 26, 2025 | 9.29 | 9.27 | 9.27 | 9.41 | 9.21 | 10.06M |
| November 25, 2025 | 9.36 | 9.3 | 9.3 | 9.45 | 9.22 | 10.62M |
| November 24, 2025 | 9.48 | 9.4 | 9.4 | 9.51 | 9.31 | 8.4M |
| November 21, 2025 | 9.5 | 9.45 | 9.45 | 9.55 | 9.41 | 7.86M |
| November 20, 2025 | 9.55 | 9.53 | 9.53 | 9.59 | 9.45 | 6.75M |