9.65
+0.01(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.68 | 9.65 | 9.65 | 9.74 | 9.64 | 4.01M |
| February 12, 2026 | 9.84 | 9.64 | 9.64 | 9.84 | 9.62 | 9.17M |
| February 11, 2026 | 9.89 | 9.84 | 9.84 | 9.89 | 9.83 | 4.99M |
| February 10, 2026 | 9.95 | 9.89 | 9.89 | 9.95 | 9.88 | 6.83M |
| February 09, 2026 | 9.92 | 9.95 | 9.95 | 9.98 | 9.9 | 9.17M |
| February 06, 2026 | 10.17 | 9.96 | 9.96 | 10.18 | 9.9 | 17.87M |
| February 05, 2026 | 9.98 | 10.32 | 10.32 | 10.55 | 9.95 | 20.61M |
| February 04, 2026 | 9.94 | 10.01 | 10.01 | 10.05 | 9.89 | 9M |
| February 03, 2026 | 9.99 | 9.93 | 9.93 | 10.06 | 9.84 | 12.01M |
| February 02, 2026 | 10.01 | 10 | 10 | 10.17 | 9.99 | 8.79M |
| January 30, 2026 | 10.15 | 10.1 | 10.1 | 10.23 | 10.06 | 9.25M |
| January 29, 2026 | 10.07 | 10.11 | 10.11 | 10.17 | 9.92 | 9.34M |
| January 28, 2026 | 10.19 | 10.11 | 10.11 | 10.22 | 10.07 | 8.9M |
| January 27, 2026 | 10.25 | 10.19 | 10.19 | 10.3 | 10.05 | 10.12M |
| January 26, 2026 | 10.5 | 10.24 | 10.24 | 10.5 | 10.21 | 13.52M |
| January 23, 2026 | 10.35 | 10.5 | 10.5 | 10.53 | 10.32 | 11.13M |
| January 22, 2026 | 10.3 | 10.36 | 10.36 | 10.36 | 10.27 | 8.23M |
| January 21, 2026 | 10.36 | 10.32 | 10.32 | 10.45 | 10.25 | 8.89M |
| January 20, 2026 | 10.48 | 10.45 | 10.45 | 10.55 | 10.36 | 11.95M |
| January 19, 2026 | 10.25 | 10.43 | 10.43 | 10.49 | 10.23 | 11.17M |
| January 16, 2026 | 10.4 | 10.27 | 10.27 | 10.45 | 10.16 | 16.31M |
| January 15, 2026 | 10.59 | 10.39 | 10.39 | 10.7 | 10.32 | 14.87M |
| January 14, 2026 | 10.54 | 10.59 | 10.59 | 10.78 | 10.46 | 17.09M |
| January 13, 2026 | 10.94 | 10.56 | 10.56 | 11.16 | 10.54 | 24.55M |
| January 12, 2026 | 10.64 | 10.97 | 10.97 | 10.99 | 10.53 | 26.45M |
| January 09, 2026 | 10.38 | 10.64 | 10.64 | 10.66 | 10.34 | 27.51M |
| January 08, 2026 | 10.3 | 10.37 | 10.37 | 10.45 | 10.23 | 13.43M |
| January 07, 2026 | 10.31 | 10.35 | 10.35 | 10.47 | 10.23 | 12.82M |
| January 06, 2026 | 10.23 | 10.32 | 10.32 | 10.36 | 10.18 | 14.17M |
| January 05, 2026 | 10.18 | 10.23 | 10.23 | 10.23 | 10.14 | 9M |
| December 31, 2025 | 10.29 | 10.17 | 10.17 | 10.3 | 10.12 | 9.37M |
| December 30, 2025 | 10.3 | 10.2 | 10.2 | 10.31 | 10.16 | 14.02M |
| December 29, 2025 | 10.47 | 10.36 | 10.36 | 10.57 | 10.3 | 13.33M |
| December 26, 2025 | 10.59 | 10.47 | 10.47 | 10.8 | 10.46 | 16.35M |
| December 25, 2025 | 10.62 | 10.62 | 10.62 | 10.77 | 10.53 | 12.73M |
| December 24, 2025 | 10.5 | 10.6 | 10.6 | 10.65 | 10.45 | 12.58M |
| December 23, 2025 | 10.62 | 10.58 | 10.58 | 10.73 | 10.41 | 18.85M |
| December 22, 2025 | 10.7 | 10.71 | 10.71 | 10.83 | 10.61 | 19.5M |
| December 19, 2025 | 10.51 | 10.79 | 10.79 | 10.9 | 10.34 | 35.31M |
| December 18, 2025 | 10.25 | 10.47 | 10.47 | 10.65 | 10.25 | 23.21M |
| December 17, 2025 | 10.54 | 10.37 | 10.37 | 10.79 | 10.18 | 23.06M |
| December 16, 2025 | 10.32 | 10.54 | 10.54 | 10.84 | 10.3 | 28.47M |
| December 15, 2025 | 10.31 | 10.42 | 10.42 | 10.65 | 10.3 | 21.65M |
| December 12, 2025 | 10.21 | 10.25 | 10.25 | 10.28 | 10.07 | 16.32M |
| December 11, 2025 | 10.79 | 10.37 | 10.37 | 10.84 | 10.25 | 33.36M |
| December 10, 2025 | 10.88 | 10.9 | 10.9 | 11.55 | 10.85 | 45.9M |
| December 09, 2025 | 10.3 | 10.55 | 10.55 | 10.7 | 10.3 | 24.56M |
| December 08, 2025 | 10.22 | 10.41 | 10.41 | 10.5 | 10.2 | 11.2M |
| December 05, 2025 | 10.18 | 10.25 | 10.25 | 10.28 | 10.13 | 7.35M |
| December 04, 2025 | 10.3 | 10.2 | 10.2 | 10.35 | 10.2 | 8.31M |
| December 03, 2025 | 10.42 | 10.35 | 10.35 | 10.5 | 10.26 | 12.92M |
| December 02, 2025 | 10.55 | 10.53 | 10.53 | 10.76 | 10.47 | 14.37M |
| December 01, 2025 | 10.59 | 10.65 | 10.65 | 10.8 | 10.52 | 17.32M |
| November 28, 2025 | 10.25 | 10.56 | 10.56 | 10.72 | 10.2 | 18.36M |
| November 27, 2025 | 11.03 | 10.55 | 10.55 | 11.21 | 10.53 | 34.29M |
| November 26, 2025 | 10.3 | 11.25 | 11.25 | 11.32 | 10.28 | 37.31M |
| November 25, 2025 | 10.17 | 10.29 | 10.29 | 10.4 | 10.07 | 11.53M |
| November 24, 2025 | 10.04 | 10.16 | 10.16 | 10.25 | 9.99 | 13.77M |
| November 21, 2025 | 10.29 | 10.08 | 10.08 | 10.48 | 10.06 | 17.79M |
| November 20, 2025 | 10.85 | 10.38 | 10.38 | 10.9 | 10.36 | 24.27M |