9.37
-0.11(-1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.47 | 9.37 | 9.37 | 9.66 | 9.37 | 17.32M |
| February 12, 2026 | 9.73 | 9.48 | 9.48 | 9.76 | 9.4 | 26.07M |
| February 11, 2026 | 10.75 | 9.73 | 9.73 | 10.97 | 9.73 | 52.05M |
| February 10, 2026 | 10.73 | 10.81 | 10.81 | 10.95 | 10.39 | 29.35M |
| February 09, 2026 | 12.01 | 10.81 | 10.81 | 12.25 | 10.81 | 24.37M |
| February 06, 2026 | 11.76 | 12.01 | 12.01 | 12.12 | 11.72 | 11.26M |
| February 05, 2026 | 12.11 | 11.85 | 11.85 | 12.23 | 11.83 | 7.81M |
| February 04, 2026 | 12.36 | 12.08 | 12.08 | 12.36 | 11.92 | 8.6M |
| February 03, 2026 | 11.97 | 12.23 | 12.23 | 12.27 | 11.89 | 11.02M |
| February 02, 2026 | 11.71 | 11.81 | 11.81 | 12.1 | 11.55 | 10.7M |
| January 30, 2026 | 11.86 | 11.81 | 11.81 | 12.26 | 11.77 | 9.87M |
| January 29, 2026 | 12 | 11.86 | 11.86 | 12.22 | 11.83 | 9.26M |
| January 28, 2026 | 11.99 | 12.09 | 12.09 | 12.24 | 11.8 | 8.33M |
| January 27, 2026 | 12.09 | 11.94 | 11.94 | 12.09 | 11.77 | 8.4M |
| January 26, 2026 | 12.11 | 12.1 | 12.1 | 12.3 | 11.8 | 9.18M |
| January 23, 2026 | 12.32 | 12.06 | 12.06 | 12.58 | 11.95 | 15.54M |
| January 22, 2026 | 12.18 | 12.32 | 12.32 | 12.45 | 11.86 | 12.32M |
| January 21, 2026 | 11.35 | 12.08 | 12.08 | 12.18 | 11.31 | 18.92M |
| January 20, 2026 | 11.64 | 11.39 | 11.39 | 11.83 | 11.26 | 12.09M |
| January 19, 2026 | 11.17 | 11.59 | 11.59 | 11.78 | 11.16 | 16.05M |
| January 16, 2026 | 11.09 | 11.14 | 11.14 | 11.37 | 11.09 | 8.06M |
| January 15, 2026 | 11.01 | 11.08 | 11.08 | 11.2 | 10.91 | 9.53M |
| January 14, 2026 | 11.14 | 11 | 11 | 11.24 | 10.8 | 12.67M |
| January 13, 2026 | 11.35 | 11.14 | 11.14 | 11.49 | 11 | 14.62M |
| January 12, 2026 | 10.5 | 11.25 | 11.25 | 11.28 | 10.49 | 17.64M |
| January 09, 2026 | 10.45 | 10.5 | 10.5 | 10.55 | 10.36 | 10.06M |
| January 08, 2026 | 10.58 | 10.46 | 10.46 | 10.66 | 10.39 | 9.95M |
| January 07, 2026 | 10.41 | 10.6 | 10.6 | 10.82 | 10.3 | 12.72M |
| January 06, 2026 | 10.26 | 10.36 | 10.36 | 10.51 | 10.26 | 13.1M |
| January 05, 2026 | 10.25 | 10.28 | 10.28 | 10.36 | 10.05 | 12.76M |
| December 31, 2025 | 9.7 | 10.23 | 10.23 | 10.46 | 9.62 | 26.04M |
| December 30, 2025 | 9.63 | 9.64 | 9.64 | 9.73 | 9.31 | 13.17M |
| December 29, 2025 | 9.74 | 9.63 | 9.63 | 9.76 | 9.55 | 10.75M |
| December 26, 2025 | 9.75 | 9.72 | 9.72 | 9.81 | 9.61 | 8.4M |
| December 25, 2025 | 9.63 | 9.7 | 9.7 | 9.72 | 9.5 | 10.48M |
| December 24, 2025 | 9.51 | 9.59 | 9.59 | 9.65 | 9.39 | 9.91M |
| December 23, 2025 | 9.84 | 9.52 | 9.52 | 9.84 | 9.52 | 12.24M |
| December 22, 2025 | 9.79 | 9.8 | 9.8 | 9.84 | 9.64 | 10.56M |
| December 19, 2025 | 9.82 | 9.79 | 9.79 | 9.99 | 9.72 | 10.83M |
| December 18, 2025 | 9.65 | 9.78 | 9.78 | 9.87 | 9.55 | 10.31M |
| December 17, 2025 | 9.56 | 9.64 | 9.64 | 9.69 | 9.43 | 11.13M |
| December 16, 2025 | 9.85 | 9.63 | 9.63 | 9.85 | 9.5 | 12.52M |
| December 15, 2025 | 9.56 | 9.9 | 9.9 | 9.98 | 9.5 | 12.66M |
| December 12, 2025 | 9.63 | 9.56 | 9.56 | 9.67 | 9.47 | 10.06M |
| December 11, 2025 | 9.83 | 9.65 | 9.65 | 9.85 | 9.45 | 20.2M |
| December 10, 2025 | 9.54 | 9.8 | 9.8 | 9.83 | 9.43 | 13.34M |
| December 09, 2025 | 9.25 | 9.52 | 9.52 | 9.6 | 9.19 | 13.34M |
| December 08, 2025 | 9.3 | 9.28 | 9.28 | 9.36 | 9.06 | 9.9M |
| December 05, 2025 | 8.83 | 9.18 | 9.18 | 9.2 | 8.79 | 8.29M |
| December 04, 2025 | 8.96 | 8.83 | 8.83 | 9.03 | 8.8 | 5.49M |
| December 03, 2025 | 9.12 | 8.98 | 8.98 | 9.21 | 8.95 | 10.35M |
| December 02, 2025 | 8.88 | 9.13 | 9.13 | 9.38 | 8.83 | 15.69M |
| December 01, 2025 | 8.71 | 8.91 | 8.91 | 8.95 | 8.7 | 10.48M |
| November 28, 2025 | 8.71 | 8.71 | 8.71 | 8.83 | 8.64 | 7.42M |
| November 27, 2025 | 8.79 | 8.77 | 8.77 | 9.07 | 8.7 | 8.33M |
| November 26, 2025 | 8.85 | 8.81 | 8.81 | 8.98 | 8.76 | 7.7M |
| November 25, 2025 | 9 | 8.75 | 8.75 | 9 | 8.73 | 10.55M |
| November 24, 2025 | 8.7 | 8.93 | 8.93 | 8.99 | 8.7 | 14.48M |
| November 21, 2025 | 8.8 | 8.53 | 8.53 | 8.86 | 8.53 | 13.71M |
| November 20, 2025 | 8.75 | 8.8 | 8.8 | 8.86 | 8.67 | 11.08M |