9.57
-0.17(-1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.7 | 9.57 | 9.57 | 9.8 | 9.57 | 25.14M |
| February 12, 2026 | 9.67 | 9.74 | 9.74 | 9.88 | 9.58 | 34.8M |
| February 11, 2026 | 10.19 | 9.78 | 9.78 | 10.19 | 9.7 | 56.41M |
| February 10, 2026 | 9.58 | 10.29 | 10.29 | 10.48 | 9.58 | 98.08M |
| February 09, 2026 | 9.37 | 9.53 | 9.53 | 9.54 | 9.37 | 25.22M |
| February 06, 2026 | 9.31 | 9.32 | 9.32 | 9.36 | 9.22 | 14.52M |
| February 05, 2026 | 9.31 | 9.33 | 9.33 | 9.4 | 9.3 | 14.85M |
| February 04, 2026 | 9.27 | 9.34 | 9.34 | 9.34 | 9.25 | 15.45M |
| February 03, 2026 | 9.25 | 9.31 | 9.31 | 9.37 | 9.23 | 12.48M |
| February 02, 2026 | 9.35 | 9.22 | 9.22 | 9.45 | 9.22 | 15.81M |
| January 30, 2026 | 9.48 | 9.39 | 9.39 | 9.52 | 9.35 | 17.97M |
| January 29, 2026 | 9.33 | 9.55 | 9.55 | 9.6 | 9.25 | 32.95M |
| January 28, 2026 | 9.31 | 9.33 | 9.33 | 9.44 | 9.27 | 17.61M |
| January 27, 2026 | 9.39 | 9.31 | 9.31 | 9.44 | 9.25 | 17.65M |
| January 26, 2026 | 9.6 | 9.4 | 9.4 | 9.6 | 9.36 | 23.61M |
| January 23, 2026 | 9.5 | 9.59 | 9.59 | 9.64 | 9.5 | 23.55M |
| January 22, 2026 | 9.38 | 9.56 | 9.56 | 9.69 | 9.34 | 31.52M |
| January 21, 2026 | 9.41 | 9.34 | 9.34 | 9.54 | 9.31 | 29.28M |
| January 20, 2026 | 9.45 | 9.5 | 9.5 | 9.54 | 9.36 | 21.61M |
| January 19, 2026 | 9.55 | 9.51 | 9.51 | 9.57 | 9.42 | 14.26M |
| January 16, 2026 | 9.95 | 9.59 | 9.59 | 9.98 | 9.58 | 31.67M |
| January 15, 2026 | 10.15 | 9.94 | 9.94 | 10.15 | 9.88 | 30.02M |
| January 14, 2026 | 10.01 | 10.22 | 10.22 | 10.55 | 10 | 56.2M |
| January 13, 2026 | 10.4 | 10.05 | 10.05 | 10.45 | 10.02 | 46.01M |
| January 12, 2026 | 9.78 | 10.3 | 10.3 | 10.39 | 9.77 | 71.72M |
| January 09, 2026 | 9.35 | 9.58 | 9.58 | 9.59 | 9.33 | 34.59M |
| January 08, 2026 | 9.27 | 9.36 | 9.36 | 9.39 | 9.23 | 15.27M |
| January 07, 2026 | 9.38 | 9.29 | 9.29 | 9.4 | 9.27 | 21.06M |
| January 06, 2026 | 9.39 | 9.4 | 9.4 | 9.41 | 9.32 | 18.6M |
| January 05, 2026 | 9.34 | 9.38 | 9.38 | 9.38 | 9.29 | 20.25M |
| December 31, 2025 | 9.22 | 9.34 | 9.34 | 9.34 | 9.22 | 19.6M |
| December 30, 2025 | 9.2 | 9.22 | 9.22 | 9.24 | 9.19 | 11.72M |
| December 29, 2025 | 9.23 | 9.2 | 9.2 | 9.25 | 9.19 | 10.92M |
| December 26, 2025 | 9.24 | 9.22 | 9.22 | 9.27 | 9.19 | 13.53M |
| December 25, 2025 | 9.25 | 9.25 | 9.25 | 9.3 | 9.19 | 14.12M |
| December 24, 2025 | 9.22 | 9.27 | 9.27 | 9.27 | 9.2 | 11.01M |
| December 23, 2025 | 9.39 | 9.25 | 9.25 | 9.39 | 9.22 | 16.45M |
| December 22, 2025 | 9.58 | 9.4 | 9.4 | 9.59 | 9.38 | 26.79M |
| December 19, 2025 | 9.56 | 9.57 | 9.57 | 9.6 | 9.49 | 17.01M |
| December 18, 2025 | 9.56 | 9.56 | 9.56 | 9.62 | 9.54 | 11.08M |
| December 17, 2025 | 9.7 | 9.6 | 9.6 | 9.71 | 9.52 | 18.35M |
| December 16, 2025 | 9.91 | 9.7 | 9.7 | 9.93 | 9.66 | 20.09M |
| December 15, 2025 | 9.93 | 9.93 | 9.93 | 10.01 | 9.83 | 22.63M |
| December 12, 2025 | 10.06 | 9.97 | 9.97 | 10.11 | 9.91 | 43.33M |
| December 11, 2025 | 10.05 | 10.08 | 10.08 | 10.16 | 9.98 | 23.11M |
| December 10, 2025 | 9.96 | 10.07 | 10.07 | 10.1 | 9.91 | 19.45M |
| December 09, 2025 | 10.14 | 9.97 | 9.97 | 10.16 | 9.96 | 22.37M |
| December 08, 2025 | 10.21 | 10.15 | 10.15 | 10.25 | 10.13 | 21.71M |
| December 05, 2025 | 10.32 | 10.22 | 10.22 | 10.36 | 10.17 | 14.69M |
| December 04, 2025 | 10.32 | 10.32 | 10.32 | 10.34 | 10.21 | 11.22M |
| December 03, 2025 | 10.46 | 10.31 | 10.31 | 10.49 | 10.27 | 13.35M |
| December 02, 2025 | 10.57 | 10.49 | 10.49 | 10.6 | 10.38 | 13.8M |
| December 01, 2025 | 10.52 | 10.57 | 10.57 | 10.69 | 10.5 | 17.16M |
| November 28, 2025 | 10.39 | 10.57 | 10.57 | 10.6 | 10.36 | 13.11M |
| November 27, 2025 | 10.62 | 10.43 | 10.43 | 10.64 | 10.41 | 12.27M |
| November 26, 2025 | 10.93 | 10.62 | 10.62 | 11.08 | 10.59 | 14.46M |
| November 25, 2025 | 10.75 | 10.95 | 10.95 | 11.09 | 10.75 | 17.39M |
| November 24, 2025 | 10.63 | 10.75 | 10.75 | 10.83 | 10.47 | 18.1M |
| November 21, 2025 | 10.95 | 10.56 | 10.56 | 11.09 | 10.51 | 23.66M |
| November 20, 2025 | 11.14 | 11.03 | 11.03 | 11.25 | 10.95 | 14.76M |