9.72
-0.03(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.72 | 9.72 | 9.72 | 9.83 | 9.7 | 67.45M |
| February 12, 2026 | 9.65 | 9.75 | 9.75 | 9.83 | 9.55 | 91.68M |
| February 11, 2026 | 9.82 | 9.68 | 9.68 | 9.86 | 9.68 | 69.75M |
| February 10, 2026 | 9.71 | 9.78 | 9.78 | 9.93 | 9.71 | 90.97M |
| February 09, 2026 | 9.67 | 9.71 | 9.71 | 9.74 | 9.67 | 77.23M |
| February 06, 2026 | 9.61 | 9.57 | 9.57 | 9.69 | 9.45 | 71.41M |
| February 05, 2026 | 9.66 | 9.65 | 9.65 | 9.73 | 9.62 | 64.07M |
| February 04, 2026 | 9.75 | 9.74 | 9.74 | 9.76 | 9.65 | 79.63M |
| February 03, 2026 | 9.67 | 9.81 | 9.81 | 9.81 | 9.6 | 101.89M |
| February 02, 2026 | 9.66 | 9.55 | 9.55 | 9.83 | 9.53 | 99.95M |
| January 30, 2026 | 10.06 | 9.76 | 9.76 | 10.1 | 9.74 | 178.72M |
| January 29, 2026 | 10.08 | 10.15 | 10.15 | 10.3 | 9.9 | 170.86M |
| January 28, 2026 | 10.28 | 10.14 | 10.14 | 10.38 | 10.13 | 152.23M |
| January 27, 2026 | 10.51 | 10.3 | 10.3 | 10.59 | 10.06 | 209.52M |
| January 26, 2026 | 10.92 | 10.61 | 10.61 | 10.99 | 10.56 | 242.92M |
| January 23, 2026 | 10.78 | 11.02 | 11.02 | 11.26 | 10.53 | 420.48M |
| January 22, 2026 | 10.93 | 10.77 | 10.77 | 10.99 | 10.59 | 283.06M |
| January 21, 2026 | 10.41 | 10.93 | 10.93 | 11.16 | 10.41 | 424.23M |
| January 20, 2026 | 10.16 | 10.56 | 10.56 | 10.99 | 10.13 | 414.54M |
| January 19, 2026 | 10.08 | 10.16 | 10.16 | 10.29 | 9.91 | 179.66M |
| January 16, 2026 | 10.16 | 10.2 | 10.2 | 10.48 | 10 | 356.43M |
| January 15, 2026 | 10.29 | 10.7 | 10.7 | 11.21 | 10.19 | 595.54M |
| January 14, 2026 | 9.85 | 10.19 | 10.19 | 10.4 | 9.83 | 391.38M |
| January 13, 2026 | 10.49 | 9.9 | 9.9 | 10.49 | 9.85 | 387.36M |
| January 12, 2026 | 9.44 | 10.38 | 10.38 | 10.38 | 9.44 | 401.53M |
| January 09, 2026 | 9.33 | 9.44 | 9.44 | 9.53 | 9.31 | 121.38M |
| January 08, 2026 | 9.28 | 9.35 | 9.35 | 9.41 | 9.21 | 95.97M |
| January 07, 2026 | 9.4 | 9.29 | 9.29 | 9.44 | 9.27 | 95.57M |
| January 06, 2026 | 9.3 | 9.39 | 9.39 | 9.39 | 9.28 | 119.87M |
| January 05, 2026 | 9.1 | 9.43 | 9.43 | 9.56 | 9.1 | 164M |
| December 31, 2025 | 9.11 | 9.1 | 9.1 | 9.14 | 9.06 | 48.31M |
| December 30, 2025 | 9.1 | 9.08 | 9.08 | 9.13 | 9.05 | 62.59M |
| December 29, 2025 | 9.12 | 9.15 | 9.15 | 9.28 | 9.06 | 108.26M |
| December 26, 2025 | 9.1 | 9.05 | 9.05 | 9.11 | 9.02 | 60.22M |
| December 25, 2025 | 9.1 | 9.09 | 9.09 | 9.1 | 9.03 | 50.23M |
| December 24, 2025 | 9.07 | 9.1 | 9.1 | 9.11 | 8.98 | 55.4M |
| December 23, 2025 | 9.25 | 9.07 | 9.07 | 9.26 | 9.04 | 94.65M |
| December 22, 2025 | 9 | 9.25 | 9.25 | 9.36 | 9 | 168.29M |
| December 19, 2025 | 8.76 | 8.88 | 8.88 | 8.95 | 8.75 | 70.21M |
| December 18, 2025 | 8.74 | 8.74 | 8.74 | 8.83 | 8.71 | 48.87M |
| December 17, 2025 | 8.74 | 8.77 | 8.77 | 8.8 | 8.63 | 70.69M |
| December 16, 2025 | 8.88 | 8.72 | 8.72 | 8.93 | 8.71 | 69.25M |
| December 15, 2025 | 8.84 | 8.85 | 8.85 | 8.92 | 8.71 | 87.67M |
| December 12, 2025 | 9.12 | 8.92 | 8.92 | 9.12 | 8.92 | 105.61M |
| December 11, 2025 | 9.27 | 9.12 | 9.12 | 9.28 | 9.08 | 70.12M |
| December 10, 2025 | 9.23 | 9.27 | 9.27 | 9.29 | 9.15 | 51.46M |
| December 09, 2025 | 9.29 | 9.26 | 9.26 | 9.34 | 9.24 | 48.5M |
| December 08, 2025 | 9.3 | 9.29 | 9.29 | 9.36 | 9.28 | 53.25M |
| December 05, 2025 | 9.21 | 9.28 | 9.28 | 9.29 | 9.11 | 51.55M |
| December 04, 2025 | 9.26 | 9.21 | 9.21 | 9.29 | 9.15 | 52.74M |
| December 03, 2025 | 9.43 | 9.27 | 9.27 | 9.43 | 9.26 | 68.01M |
| December 02, 2025 | 9.56 | 9.43 | 9.43 | 9.57 | 9.41 | 54.34M |
| December 01, 2025 | 9.43 | 9.57 | 9.57 | 9.63 | 9.39 | 73.58M |
| November 28, 2025 | 9.42 | 9.46 | 9.46 | 9.47 | 9.32 | 64.59M |
| November 27, 2025 | 9.49 | 9.44 | 9.44 | 9.54 | 9.42 | 55.97M |
| November 26, 2025 | 9.58 | 9.5 | 9.5 | 9.6 | 9.47 | 57.53M |
| November 25, 2025 | 9.5 | 9.57 | 9.57 | 9.65 | 9.5 | 63.13M |
| November 24, 2025 | 9.56 | 9.51 | 9.51 | 9.59 | 9.31 | 92.86M |
| November 21, 2025 | 9.88 | 9.56 | 9.56 | 9.93 | 9.55 | 106.54M |
| November 20, 2025 | 9.95 | 9.94 | 9.94 | 10.02 | 9.91 | 58.26M |