9.50
-0.16(-1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.63 | 9.5 | 9.5 | 9.69 | 9.5 | 15.44M |
| February 12, 2026 | 9.66 | 9.66 | 9.66 | 9.73 | 9.6 | 12.6M |
| February 11, 2026 | 9.58 | 9.71 | 9.71 | 9.74 | 9.58 | 17.54M |
| February 10, 2026 | 9.66 | 9.57 | 9.57 | 9.66 | 9.57 | 12.64M |
| February 09, 2026 | 9.58 | 9.66 | 9.66 | 9.73 | 9.57 | 17.52M |
| February 06, 2026 | 9.37 | 9.52 | 9.52 | 9.61 | 9.34 | 15.23M |
| February 05, 2026 | 9.54 | 9.44 | 9.44 | 9.54 | 9.38 | 13.13M |
| February 04, 2026 | 9.46 | 9.57 | 9.57 | 9.59 | 9.4 | 14.02M |
| February 03, 2026 | 9.33 | 9.47 | 9.47 | 9.48 | 9.32 | 16M |
| February 02, 2026 | 9.46 | 9.27 | 9.27 | 9.52 | 9.25 | 18.76M |
| January 30, 2026 | 9.5 | 9.49 | 9.49 | 9.56 | 9.25 | 21.32M |
| January 29, 2026 | 9.58 | 9.55 | 9.55 | 9.7 | 9.5 | 20.88M |
| January 28, 2026 | 9.59 | 9.62 | 9.62 | 9.64 | 9.47 | 20.57M |
| January 27, 2026 | 9.7 | 9.6 | 9.6 | 9.74 | 9.35 | 26.48M |
| January 26, 2026 | 9.94 | 9.76 | 9.76 | 9.97 | 9.7 | 31.03M |
| January 23, 2026 | 9.7 | 9.92 | 9.92 | 9.92 | 9.67 | 37.63M |
| January 22, 2026 | 9.7 | 9.65 | 9.65 | 9.75 | 9.61 | 19.67M |
| January 21, 2026 | 9.67 | 9.71 | 9.71 | 9.75 | 9.62 | 22.65M |
| January 20, 2026 | 9.66 | 9.74 | 9.74 | 9.76 | 9.54 | 29.89M |
| January 19, 2026 | 9.48 | 9.66 | 9.66 | 9.69 | 9.45 | 29.66M |
| January 16, 2026 | 9.61 | 9.48 | 9.48 | 9.7 | 9.47 | 29.19M |
| January 15, 2026 | 9.37 | 9.59 | 9.59 | 9.6 | 9.33 | 43.87M |
| January 14, 2026 | 9.33 | 9.37 | 9.37 | 9.57 | 9.28 | 40.95M |
| January 13, 2026 | 9.43 | 9.33 | 9.33 | 9.46 | 9.3 | 29.11M |
| January 12, 2026 | 9.39 | 9.44 | 9.44 | 9.45 | 9.28 | 31.47M |
| January 09, 2026 | 9.35 | 9.39 | 9.39 | 9.43 | 9.32 | 21.47M |
| January 08, 2026 | 9.35 | 9.35 | 9.35 | 9.41 | 9.3 | 17.03M |
| January 07, 2026 | 9.38 | 9.37 | 9.37 | 9.49 | 9.35 | 22.5M |
| January 06, 2026 | 9.32 | 9.4 | 9.4 | 9.4 | 9.32 | 21.14M |
| January 05, 2026 | 9.21 | 9.29 | 9.29 | 9.29 | 9.16 | 17.19M |
| December 31, 2025 | 9.22 | 9.17 | 9.17 | 9.26 | 9.14 | 12.68M |
| December 30, 2025 | 9.17 | 9.23 | 9.23 | 9.28 | 9.15 | 12.7M |
| December 29, 2025 | 9.27 | 9.22 | 9.22 | 9.34 | 9.16 | 17.86M |
| December 26, 2025 | 9.25 | 9.33 | 9.33 | 9.36 | 9.23 | 21.74M |
| December 25, 2025 | 9.16 | 9.21 | 9.21 | 9.23 | 9.1 | 13.2M |
| December 24, 2025 | 9.14 | 9.18 | 9.18 | 9.2 | 9.09 | 13.04M |
| December 23, 2025 | 9.1 | 9.13 | 9.13 | 9.2 | 9.06 | 16.56M |
| December 22, 2025 | 9.08 | 9.1 | 9.1 | 9.16 | 9.05 | 14.28M |
| December 19, 2025 | 8.93 | 9.04 | 9.04 | 9.05 | 8.89 | 15.22M |
| December 18, 2025 | 8.9 | 8.88 | 8.88 | 8.97 | 8.86 | 12.56M |
| December 17, 2025 | 8.85 | 8.96 | 8.96 | 8.98 | 8.77 | 14.5M |
| December 16, 2025 | 8.98 | 8.85 | 8.85 | 9 | 8.76 | 16.37M |
| December 15, 2025 | 9.01 | 8.97 | 8.97 | 9.07 | 8.96 | 12.32M |
| December 12, 2025 | 9 | 9.05 | 9.05 | 9.06 | 8.98 | 18.5M |
| December 11, 2025 | 9.09 | 8.98 | 8.98 | 9.14 | 8.97 | 13.65M |
| December 10, 2025 | 9.07 | 9.09 | 9.09 | 9.11 | 9 | 10.83M |
| December 09, 2025 | 9.18 | 9.09 | 9.09 | 9.19 | 9.09 | 12.47M |
| December 08, 2025 | 9.22 | 9.21 | 9.21 | 9.28 | 9.19 | 14.76M |
| December 05, 2025 | 9.1 | 9.22 | 9.22 | 9.23 | 9.06 | 15.79M |
| December 04, 2025 | 9.11 | 9.09 | 9.09 | 9.16 | 9.05 | 10.65M |
| December 03, 2025 | 9.12 | 9.1 | 9.1 | 9.17 | 9.07 | 12.75M |
| December 02, 2025 | 9.18 | 9.12 | 9.12 | 9.19 | 9.1 | 9.98M |
| December 01, 2025 | 9.11 | 9.2 | 9.2 | 9.23 | 9.09 | 16.04M |
| November 28, 2025 | 9.03 | 9.11 | 9.11 | 9.13 | 9.01 | 11.79M |
| November 27, 2025 | 9 | 9.06 | 9.06 | 9.15 | 9 | 14.28M |
| November 26, 2025 | 9.13 | 9.02 | 9.02 | 9.14 | 9.01 | 14.64M |
| November 25, 2025 | 9.07 | 9.12 | 9.12 | 9.21 | 9.03 | 17.19M |
| November 24, 2025 | 9 | 9.03 | 9.03 | 9.07 | 8.9 | 18.14M |
| November 21, 2025 | 9.29 | 8.96 | 8.96 | 9.35 | 8.93 | 35.03M |
| November 20, 2025 | 9.49 | 9.4 | 9.4 | 9.62 | 9.38 | 19.64M |