9.90
-0.09(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.96 | 9.9 | 9.9 | 10.03 | 9.88 | 5.6M |
| February 12, 2026 | 10.02 | 9.99 | 9.99 | 10.14 | 9.96 | 7.61M |
| February 11, 2026 | 9.89 | 10 | 10 | 10.11 | 9.88 | 8.83M |
| February 10, 2026 | 9.81 | 9.89 | 9.89 | 10.09 | 9.77 | 10.62M |
| February 09, 2026 | 9.72 | 9.8 | 9.8 | 9.81 | 9.69 | 5.26M |
| February 06, 2026 | 9.66 | 9.68 | 9.68 | 9.78 | 9.61 | 4.96M |
| February 05, 2026 | 9.67 | 9.67 | 9.67 | 9.74 | 9.65 | 5.14M |
| February 04, 2026 | 9.54 | 9.7 | 9.7 | 9.7 | 9.49 | 6.85M |
| February 03, 2026 | 9.52 | 9.54 | 9.54 | 9.58 | 9.45 | 7.74M |
| February 02, 2026 | 9.7 | 9.49 | 9.49 | 9.71 | 9.48 | 8.38M |
| January 30, 2026 | 9.69 | 9.75 | 9.75 | 9.78 | 9.64 | 6.95M |
| January 29, 2026 | 9.84 | 9.67 | 9.67 | 9.85 | 9.62 | 11.23M |
| January 28, 2026 | 9.92 | 9.83 | 9.83 | 9.97 | 9.83 | 5.85M |
| January 27, 2026 | 10 | 9.94 | 9.94 | 10.03 | 9.78 | 6.77M |
| January 26, 2026 | 10.16 | 10.03 | 10.03 | 10.18 | 9.96 | 7.97M |
| January 23, 2026 | 10.12 | 10.12 | 10.12 | 10.14 | 10.01 | 8.79M |
| January 22, 2026 | 10.18 | 10.19 | 10.05 | 10.23 | 10.13 | 8.48M |
| January 21, 2026 | 10.09 | 10.18 | 10.04 | 10.23 | 10.04 | 11.25M |
| January 20, 2026 | 10.03 | 10.1 | 9.96 | 10.14 | 10 | 11.98M |
| January 19, 2026 | 9.76 | 10.01 | 9.87 | 10.06 | 9.74 | 12.4M |
| January 16, 2026 | 9.71 | 9.77 | 9.77 | 9.82 | 9.7 | 8.69M |
| January 15, 2026 | 9.61 | 9.69 | 9.69 | 9.77 | 9.6 | 6.52M |
| January 14, 2026 | 9.77 | 9.66 | 9.66 | 9.8 | 9.58 | 13.69M |
| January 13, 2026 | 9.84 | 9.77 | 9.77 | 9.92 | 9.76 | 9.53M |
| January 12, 2026 | 9.8 | 9.87 | 9.87 | 9.88 | 9.76 | 11.05M |
| January 09, 2026 | 9.86 | 9.87 | 9.87 | 9.93 | 9.82 | 7M |
| January 08, 2026 | 9.78 | 9.83 | 9.83 | 9.84 | 9.74 | 6.24M |
| January 07, 2026 | 9.93 | 9.79 | 9.79 | 9.95 | 9.75 | 9.57M |
| January 06, 2026 | 9.82 | 9.94 | 9.94 | 10.01 | 9.81 | 9.42M |
| January 05, 2026 | 9.98 | 9.82 | 9.82 | 9.99 | 9.78 | 15.16M |
| December 31, 2025 | 10.06 | 10 | 10 | 10.07 | 9.97 | 5.63M |
| December 30, 2025 | 9.87 | 10.02 | 10.02 | 10.09 | 9.8 | 7.57M |
| December 29, 2025 | 9.95 | 9.88 | 9.88 | 9.95 | 9.82 | 6.51M |
| December 26, 2025 | 10.05 | 9.92 | 9.92 | 10.06 | 9.9 | 5.63M |
| December 25, 2025 | 10.04 | 10.03 | 10.03 | 10.07 | 10 | 4.43M |
| December 24, 2025 | 10 | 10.01 | 10.01 | 10.08 | 9.97 | 4.24M |
| December 23, 2025 | 10.13 | 10.01 | 10.01 | 10.19 | 9.98 | 5.59M |
| December 22, 2025 | 10.16 | 10.13 | 10.13 | 10.2 | 10.09 | 5.7M |
| December 19, 2025 | 10 | 10.14 | 10.14 | 10.18 | 9.97 | 6.64M |
| December 18, 2025 | 9.98 | 10.02 | 10.02 | 10.12 | 9.93 | 5.43M |
| December 17, 2025 | 10.1 | 10.02 | 10.02 | 10.1 | 9.86 | 8.52M |
| December 16, 2025 | 10.07 | 10.05 | 10.05 | 10.19 | 10 | 11.18M |
| December 15, 2025 | 10.11 | 10.11 | 10.11 | 10.26 | 10.09 | 6.91M |
| December 12, 2025 | 10.25 | 10.18 | 10.18 | 10.37 | 10.15 | 10.66M |
| December 11, 2025 | 10.21 | 10.25 | 10.25 | 10.4 | 10.18 | 12.11M |
| December 10, 2025 | 9.93 | 10.26 | 10.26 | 10.27 | 9.93 | 13.05M |
| December 09, 2025 | 9.93 | 9.98 | 9.98 | 10.08 | 9.88 | 6.62M |
| December 08, 2025 | 9.93 | 9.94 | 9.94 | 10.1 | 9.88 | 10.49M |
| December 05, 2025 | 9.83 | 9.87 | 9.87 | 9.89 | 9.69 | 5.68M |
| December 04, 2025 | 9.65 | 9.75 | 9.75 | 9.92 | 9.65 | 7.24M |
| December 03, 2025 | 9.69 | 9.69 | 9.69 | 9.73 | 9.64 | 3.88M |
| December 02, 2025 | 9.73 | 9.66 | 9.66 | 9.73 | 9.65 | 5.06M |
| December 01, 2025 | 9.57 | 9.74 | 9.74 | 9.75 | 9.53 | 5.83M |
| November 28, 2025 | 9.59 | 9.57 | 9.57 | 9.59 | 9.45 | 3.92M |
| November 27, 2025 | 9.57 | 9.57 | 9.57 | 9.66 | 9.56 | 4.35M |
| November 26, 2025 | 9.64 | 9.56 | 9.56 | 9.68 | 9.56 | 4.33M |
| November 25, 2025 | 9.38 | 9.64 | 9.64 | 9.78 | 9.38 | 11.52M |
| November 24, 2025 | 9.45 | 9.39 | 9.39 | 9.49 | 9.33 | 6.77M |
| November 21, 2025 | 9.7 | 9.34 | 9.34 | 9.78 | 9.32 | 10.19M |
| November 20, 2025 | 9.82 | 9.75 | 9.75 | 9.89 | 9.72 | 4.99M |