9.74
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.74 | 9.74 | 9.74 | 9.86 | 9.74 | 25.68M |
| February 12, 2026 | 9.82 | 9.74 | 9.74 | 9.84 | 9.74 | 24.46M |
| February 11, 2026 | 9.86 | 9.83 | 9.83 | 9.88 | 9.82 | 17.89M |
| February 10, 2026 | 9.83 | 9.84 | 9.84 | 9.87 | 9.8 | 23.49M |
| February 09, 2026 | 9.81 | 9.83 | 9.83 | 9.83 | 9.77 | 24.78M |
| February 06, 2026 | 9.77 | 9.76 | 9.76 | 9.82 | 9.74 | 25.51M |
| February 05, 2026 | 9.76 | 9.82 | 9.82 | 9.86 | 9.73 | 38.88M |
| February 04, 2026 | 9.72 | 9.78 | 9.78 | 9.82 | 9.69 | 29.58M |
| February 03, 2026 | 9.76 | 9.74 | 9.74 | 9.8 | 9.66 | 39.62M |
| February 02, 2026 | 9.73 | 9.75 | 9.75 | 10 | 9.72 | 55.55M |
| January 30, 2026 | 9.88 | 9.71 | 9.71 | 9.89 | 9.71 | 39.56M |
| January 29, 2026 | 9.78 | 9.9 | 9.9 | 9.91 | 9.72 | 43.33M |
| January 28, 2026 | 9.81 | 9.82 | 9.82 | 9.91 | 9.78 | 39.45M |
| January 27, 2026 | 9.9 | 9.82 | 9.82 | 9.93 | 9.73 | 39.08M |
| January 26, 2026 | 9.94 | 9.95 | 9.95 | 10.07 | 9.93 | 61.67M |
| January 23, 2026 | 9.84 | 9.94 | 9.94 | 10 | 9.8 | 51.74M |
| January 22, 2026 | 9.81 | 9.8 | 9.8 | 9.88 | 9.78 | 31.93M |
| January 21, 2026 | 9.87 | 9.78 | 9.78 | 9.89 | 9.75 | 40.69M |
| January 20, 2026 | 9.87 | 9.87 | 9.87 | 9.94 | 9.84 | 38.06M |
| January 19, 2026 | 9.85 | 9.88 | 9.88 | 9.94 | 9.84 | 58.3M |
| January 16, 2026 | 9.76 | 9.63 | 9.63 | 9.79 | 9.6 | 31.99M |
| January 15, 2026 | 9.87 | 9.72 | 9.72 | 9.89 | 9.7 | 41.99M |
| January 14, 2026 | 9.91 | 9.91 | 9.91 | 10.05 | 9.83 | 55.08M |
| January 13, 2026 | 10.1 | 9.89 | 9.89 | 10.11 | 9.86 | 57.99M |
| January 12, 2026 | 9.93 | 10.05 | 10.05 | 10.09 | 9.92 | 44.61M |
| January 09, 2026 | 10.02 | 9.94 | 9.94 | 10.05 | 9.9 | 45.86M |
| January 08, 2026 | 10.01 | 10.03 | 10.03 | 10.06 | 9.97 | 33.93M |
| January 07, 2026 | 10.23 | 10.07 | 10.07 | 10.24 | 10.03 | 47.82M |
| January 06, 2026 | 9.83 | 10.23 | 10.23 | 10.25 | 9.82 | 78.69M |
| January 05, 2026 | 9.28 | 9.84 | 9.84 | 9.91 | 9.28 | 86.17M |
| December 31, 2025 | 10.24 | 10.17 | 10.17 | 10.27 | 10.16 | 21.36M |
| December 30, 2025 | 10.22 | 10.24 | 10.24 | 10.28 | 10.19 | 18.64M |
| December 29, 2025 | 10.37 | 10.24 | 10.24 | 10.38 | 10.22 | 29.4M |
| December 26, 2025 | 10.36 | 10.37 | 10.37 | 10.47 | 10.33 | 33.02M |
| December 25, 2025 | 10.39 | 10.37 | 10.37 | 10.41 | 10.34 | 23.63M |
| December 24, 2025 | 10.34 | 10.38 | 10.38 | 10.42 | 10.29 | 19.3M |
| December 23, 2025 | 10.42 | 10.33 | 10.33 | 10.44 | 10.31 | 21.8M |
| December 22, 2025 | 10.51 | 10.43 | 10.43 | 10.52 | 10.42 | 24.95M |
| December 19, 2025 | 10.5 | 10.51 | 10.51 | 10.57 | 10.48 | 24.44M |
| December 18, 2025 | 10.68 | 10.52 | 10.52 | 10.68 | 10.5 | 31.83M |
| December 17, 2025 | 10.68 | 10.69 | 10.69 | 10.79 | 10.49 | 39.51M |
| December 16, 2025 | 10.77 | 10.67 | 10.67 | 10.85 | 10.66 | 38.89M |
| December 15, 2025 | 10.76 | 10.82 | 10.82 | 10.92 | 10.65 | 55.94M |
| December 12, 2025 | 10.55 | 10.89 | 10.89 | 11.19 | 10.55 | 175.92M |
| December 11, 2025 | 10.62 | 10.58 | 10.58 | 10.72 | 10.57 | 32.77M |
| December 10, 2025 | 10.46 | 10.65 | 10.65 | 10.68 | 10.43 | 30.69M |
| December 09, 2025 | 10.58 | 10.51 | 10.51 | 10.61 | 10.44 | 31.06M |
| December 08, 2025 | 10.74 | 10.65 | 10.65 | 10.82 | 10.64 | 48.24M |
| December 05, 2025 | 10.41 | 10.63 | 10.63 | 10.66 | 10.4 | 35.16M |
| December 04, 2025 | 10.48 | 10.42 | 10.42 | 10.49 | 10.39 | 18.98M |
| December 03, 2025 | 10.6 | 10.48 | 10.48 | 10.68 | 10.45 | 24.94M |
| December 02, 2025 | 10.5 | 10.58 | 10.58 | 10.65 | 10.48 | 36.11M |
| December 01, 2025 | 10.38 | 10.54 | 10.54 | 10.68 | 10.34 | 72.03M |
| November 28, 2025 | 10.2 | 10.23 | 10.23 | 10.25 | 10.13 | 18.51M |
| November 27, 2025 | 10.21 | 10.18 | 10.18 | 10.26 | 10.15 | 18.35M |
| November 26, 2025 | 10.26 | 10.19 | 10.19 | 10.29 | 10.19 | 18.77M |
| November 25, 2025 | 10.3 | 10.26 | 10.26 | 10.35 | 10.22 | 30.06M |
| November 24, 2025 | 10.14 | 10.4 | 10.4 | 10.4 | 10.1 | 29.76M |
| November 21, 2025 | 10.26 | 10.11 | 10.11 | 10.36 | 10.07 | 35.21M |
| November 20, 2025 | 10.6 | 10.36 | 10.36 | 10.64 | 10.36 | 26.77M |