9.92
-0.1(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10 | 9.92 | 9.92 | 10.1 | 9.9 | 14.08M |
| February 12, 2026 | 10.12 | 10.02 | 10.02 | 10.12 | 9.96 | 13.33M |
| February 11, 2026 | 10.05 | 10.11 | 10.11 | 10.14 | 9.99 | 15.91M |
| February 10, 2026 | 9.96 | 10.05 | 10.05 | 10.07 | 9.95 | 16.04M |
| February 09, 2026 | 9.9 | 9.97 | 9.97 | 10.01 | 9.88 | 16.75M |
| February 06, 2026 | 9.92 | 9.91 | 9.91 | 9.97 | 9.85 | 19.91M |
| February 05, 2026 | 9.7 | 9.91 | 9.91 | 9.93 | 9.67 | 27.85M |
| February 04, 2026 | 9.52 | 9.67 | 9.67 | 9.74 | 9.52 | 18.93M |
| February 03, 2026 | 9.66 | 9.56 | 9.56 | 9.7 | 9.46 | 19.6M |
| February 02, 2026 | 9.8 | 9.65 | 9.65 | 9.9 | 9.6 | 27.51M |
| January 30, 2026 | 9.74 | 9.76 | 9.76 | 9.81 | 9.67 | 23.6M |
| January 29, 2026 | 9.45 | 9.72 | 9.72 | 9.77 | 9.45 | 29.93M |
| January 28, 2026 | 9.4 | 9.48 | 9.48 | 9.52 | 9.34 | 17.37M |
| January 27, 2026 | 9.38 | 9.4 | 9.4 | 9.46 | 9.35 | 16M |
| January 26, 2026 | 9.34 | 9.39 | 9.39 | 9.42 | 9.31 | 17.24M |
| January 23, 2026 | 9.37 | 9.37 | 9.37 | 9.41 | 9.31 | 12.48M |
| January 22, 2026 | 9.25 | 9.37 | 9.37 | 9.37 | 9.25 | 12.68M |
| January 21, 2026 | 9.33 | 9.3 | 9.3 | 9.39 | 9.26 | 15.11M |
| January 20, 2026 | 9.15 | 9.36 | 9.36 | 9.38 | 9.12 | 27.31M |
| January 19, 2026 | 9.14 | 9.14 | 9.14 | 9.21 | 9.1 | 14M |
| January 16, 2026 | 9.28 | 9.14 | 9.14 | 9.32 | 9.11 | 19.86M |
| January 15, 2026 | 9.33 | 9.28 | 9.28 | 9.37 | 9.25 | 14.96M |
| January 14, 2026 | 9.5 | 9.35 | 9.35 | 9.5 | 9.34 | 22.8M |
| January 13, 2026 | 9.46 | 9.5 | 9.5 | 9.54 | 9.44 | 18.31M |
| January 12, 2026 | 9.45 | 9.45 | 9.45 | 9.48 | 9.41 | 14.84M |
| January 09, 2026 | 9.49 | 9.49 | 9.49 | 9.5 | 9.42 | 14.85M |
| January 08, 2026 | 9.67 | 9.49 | 9.49 | 9.68 | 9.48 | 20.54M |
| January 07, 2026 | 9.71 | 9.67 | 9.67 | 9.77 | 9.67 | 14.16M |
| January 06, 2026 | 9.73 | 9.73 | 9.73 | 9.75 | 9.65 | 21.7M |
| January 05, 2026 | 9.68 | 9.72 | 9.72 | 9.74 | 9.64 | 18.05M |
| December 31, 2025 | 9.74 | 9.7 | 9.7 | 9.81 | 9.7 | 11.18M |
| December 30, 2025 | 9.79 | 9.74 | 9.74 | 9.8 | 9.68 | 10.98M |
| December 29, 2025 | 9.72 | 9.79 | 9.79 | 9.82 | 9.65 | 13.55M |
| December 26, 2025 | 9.76 | 9.71 | 9.71 | 9.84 | 9.7 | 16.83M |
| December 25, 2025 | 9.7 | 9.76 | 9.76 | 9.8 | 9.67 | 9.92M |
| December 24, 2025 | 9.67 | 9.72 | 9.72 | 9.75 | 9.61 | 11.74M |
| December 23, 2025 | 9.69 | 9.68 | 9.68 | 9.73 | 9.65 | 10.53M |
| December 22, 2025 | 9.74 | 9.67 | 9.67 | 9.76 | 9.65 | 12.91M |
| December 19, 2025 | 9.75 | 9.72 | 9.72 | 9.82 | 9.68 | 14.15M |
| December 18, 2025 | 9.56 | 9.76 | 9.76 | 9.78 | 9.53 | 16.45M |
| December 17, 2025 | 9.53 | 9.56 | 9.56 | 9.62 | 9.49 | 14.32M |
| December 16, 2025 | 9.63 | 9.53 | 9.53 | 9.7 | 9.48 | 15.84M |
| December 15, 2025 | 9.48 | 9.62 | 9.62 | 9.65 | 9.48 | 19.4M |
| December 12, 2025 | 9.51 | 9.48 | 9.48 | 9.55 | 9.43 | 32.18M |
| December 11, 2025 | 9.45 | 9.5 | 9.5 | 9.6 | 9.45 | 23.43M |
| December 10, 2025 | 9.43 | 9.45 | 9.45 | 9.54 | 9.34 | 18.05M |
| December 09, 2025 | 9.54 | 9.44 | 9.44 | 9.57 | 9.43 | 12.47M |
| December 08, 2025 | 9.56 | 9.54 | 9.54 | 9.6 | 9.5 | 15.38M |
| December 05, 2025 | 9.64 | 9.54 | 9.54 | 9.68 | 9.47 | 23.41M |
| December 04, 2025 | 9.79 | 9.66 | 9.66 | 9.79 | 9.62 | 13.52M |
| December 03, 2025 | 9.81 | 9.75 | 9.75 | 9.88 | 9.75 | 20.19M |
| December 02, 2025 | 9.77 | 9.81 | 9.81 | 9.82 | 9.71 | 15.3M |
| December 01, 2025 | 9.64 | 9.76 | 9.76 | 9.83 | 9.62 | 24.89M |
| November 28, 2025 | 9.68 | 9.64 | 9.64 | 9.73 | 9.61 | 12.42M |
| November 27, 2025 | 9.6 | 9.68 | 9.68 | 9.76 | 9.56 | 13.79M |
| November 26, 2025 | 9.7 | 9.63 | 9.63 | 9.75 | 9.61 | 12.49M |
| November 25, 2025 | 9.6 | 9.69 | 9.69 | 9.73 | 9.56 | 15.7M |
| November 24, 2025 | 9.75 | 9.59 | 9.59 | 9.79 | 9.59 | 19.61M |
| November 21, 2025 | 9.83 | 9.7 | 9.7 | 9.88 | 9.67 | 21.43M |
| November 20, 2025 | 9.71 | 9.83 | 9.83 | 9.9 | 9.69 | 24.1M |