9.13
-0.12(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.25 | 9.13 | 9.13 | 9.25 | 9.12 | 13.65M |
| February 12, 2026 | 9.26 | 9.25 | 9.25 | 9.3 | 9.21 | 13.46M |
| February 11, 2026 | 9.19 | 9.22 | 9.22 | 9.25 | 9.18 | 9.56M |
| February 10, 2026 | 9.24 | 9.19 | 9.19 | 9.25 | 9.18 | 9.46M |
| February 09, 2026 | 9.22 | 9.24 | 9.24 | 9.25 | 9.19 | 11.33M |
| February 06, 2026 | 9.15 | 9.18 | 9.18 | 9.26 | 9.12 | 12.22M |
| February 05, 2026 | 9.2 | 9.18 | 9.18 | 9.21 | 9.1 | 14.85M |
| February 04, 2026 | 9.14 | 9.2 | 9.2 | 9.21 | 9.1 | 14.19M |
| February 03, 2026 | 9.06 | 9.14 | 9.14 | 9.18 | 9.06 | 13.02M |
| February 02, 2026 | 9.12 | 9.05 | 9.05 | 9.2 | 9.03 | 19.12M |
| January 30, 2026 | 9.16 | 9.12 | 9.12 | 9.22 | 9.04 | 23.56M |
| January 29, 2026 | 9.3 | 9.15 | 9.15 | 9.31 | 9.15 | 31.55M |
| January 28, 2026 | 9.3 | 9.31 | 9.31 | 9.34 | 9.26 | 15.12M |
| January 27, 2026 | 9.47 | 9.3 | 9.3 | 9.48 | 9.28 | 19.69M |
| January 26, 2026 | 9.47 | 9.47 | 9.47 | 9.52 | 9.39 | 18.08M |
| January 23, 2026 | 9.51 | 9.47 | 9.47 | 9.51 | 9.44 | 16.64M |
| January 22, 2026 | 9.49 | 9.5 | 9.5 | 9.53 | 9.46 | 12.15M |
| January 21, 2026 | 9.51 | 9.49 | 9.49 | 9.51 | 9.44 | 14.1M |
| January 20, 2026 | 9.47 | 9.53 | 9.53 | 9.55 | 9.42 | 22.85M |
| January 19, 2026 | 9.38 | 9.48 | 9.48 | 9.49 | 9.33 | 20.71M |
| January 16, 2026 | 9.28 | 9.37 | 9.37 | 9.43 | 9.26 | 26.28M |
| January 15, 2026 | 9.32 | 9.24 | 9.24 | 9.35 | 9.2 | 33.24M |
| January 14, 2026 | 9.52 | 9.32 | 9.32 | 9.55 | 9.3 | 57.27M |
| January 13, 2026 | 9.51 | 9.53 | 9.53 | 9.57 | 9.48 | 28.21M |
| January 12, 2026 | 9.49 | 9.5 | 9.5 | 9.52 | 9.46 | 21.64M |
| January 09, 2026 | 9.47 | 9.49 | 9.49 | 9.52 | 9.43 | 16.9M |
| January 08, 2026 | 9.52 | 9.48 | 9.48 | 9.57 | 9.45 | 14.9M |
| January 07, 2026 | 9.57 | 9.52 | 9.52 | 9.63 | 9.5 | 18.26M |
| January 06, 2026 | 9.51 | 9.58 | 9.58 | 9.58 | 9.48 | 17.94M |
| January 05, 2026 | 9.48 | 9.5 | 9.5 | 9.51 | 9.39 | 16.35M |
| December 31, 2025 | 9.5 | 9.47 | 9.47 | 9.55 | 9.44 | 10.89M |
| December 30, 2025 | 9.7 | 9.5 | 9.5 | 9.71 | 9.47 | 28.87M |
| December 29, 2025 | 9.96 | 9.72 | 9.72 | 9.97 | 9.7 | 22.8M |
| December 26, 2025 | 9.95 | 9.94 | 9.94 | 9.96 | 9.9 | 12.08M |
| December 25, 2025 | 9.86 | 9.92 | 9.92 | 9.95 | 9.84 | 10.16M |
| December 24, 2025 | 9.86 | 9.89 | 9.89 | 9.89 | 9.76 | 15.77M |
| December 23, 2025 | 9.85 | 9.89 | 9.89 | 9.97 | 9.83 | 15.27M |
| December 22, 2025 | 9.93 | 9.85 | 9.85 | 9.94 | 9.85 | 15.9M |
| December 19, 2025 | 9.97 | 9.94 | 9.94 | 10.02 | 9.92 | 14.66M |
| December 18, 2025 | 9.97 | 9.97 | 9.97 | 10.04 | 9.92 | 11.22M |
| December 17, 2025 | 10.05 | 10 | 10 | 10.09 | 9.9 | 16.02M |
| December 16, 2025 | 10.25 | 10.08 | 10.08 | 10.25 | 9.98 | 16.85M |
| December 15, 2025 | 10.19 | 10.25 | 10.25 | 10.34 | 10.13 | 16.36M |
| December 12, 2025 | 10.19 | 10.15 | 10.15 | 10.27 | 10.12 | 20.29M |
| December 11, 2025 | 10.22 | 10.2 | 10.2 | 10.31 | 10.12 | 22.69M |
| December 10, 2025 | 10.05 | 10.22 | 10.22 | 10.25 | 10.03 | 28.7M |
| December 09, 2025 | 10.01 | 10.05 | 10.05 | 10.16 | 9.94 | 25.17M |
| December 08, 2025 | 10.18 | 10.02 | 10.02 | 10.19 | 9.96 | 29.68M |
| December 05, 2025 | 10.05 | 10.17 | 10.17 | 10.19 | 9.99 | 14.14M |
| December 04, 2025 | 10.11 | 10.06 | 10.06 | 10.16 | 10.02 | 10.64M |
| December 03, 2025 | 10.04 | 10.15 | 10.15 | 10.27 | 10 | 22.01M |
| December 02, 2025 | 10.04 | 10.07 | 10.07 | 10.12 | 9.91 | 17.92M |
| December 01, 2025 | 9.89 | 10.03 | 10.03 | 10.12 | 9.89 | 14.78M |
| November 28, 2025 | 9.94 | 9.88 | 9.88 | 9.94 | 9.83 | 9.85M |
| November 27, 2025 | 9.84 | 9.94 | 9.94 | 10 | 9.81 | 10.99M |
| November 26, 2025 | 9.98 | 9.84 | 9.84 | 10.05 | 9.84 | 13.08M |
| November 25, 2025 | 9.93 | 9.96 | 9.96 | 10.03 | 9.85 | 15.51M |
| November 24, 2025 | 9.94 | 9.88 | 9.88 | 9.99 | 9.86 | 13.74M |
| November 21, 2025 | 10.12 | 9.94 | 9.94 | 10.16 | 9.94 | 15M |
| November 20, 2025 | 10.25 | 10.17 | 10.17 | 10.29 | 10.15 | 10.91M |