9.48
-0.07(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.55 | 9.48 | 9.48 | 9.59 | 9.4 | 4.99M |
| February 12, 2026 | 9.53 | 9.55 | 9.55 | 9.65 | 9.33 | 6.92M |
| February 11, 2026 | 9.72 | 9.53 | 9.53 | 9.75 | 9.52 | 5.38M |
| February 10, 2026 | 9.75 | 9.67 | 9.67 | 9.81 | 9.61 | 5.27M |
| February 09, 2026 | 9.82 | 9.75 | 9.75 | 9.98 | 9.65 | 7.59M |
| February 06, 2026 | 9.77 | 9.83 | 9.83 | 9.91 | 9.65 | 6.85M |
| February 05, 2026 | 9.98 | 9.87 | 9.87 | 10.18 | 9.78 | 7.43M |
| February 04, 2026 | 9.96 | 10.01 | 10.01 | 10.07 | 9.86 | 7.81M |
| February 03, 2026 | 10.15 | 9.98 | 9.98 | 10.2 | 9.87 | 8.27M |
| February 02, 2026 | 10.34 | 10.1 | 10.1 | 10.56 | 10.06 | 12.76M |
| January 30, 2026 | 10.4 | 10.14 | 10.14 | 10.6 | 10.05 | 22.8M |
| January 29, 2026 | 9.64 | 10.44 | 10.44 | 10.44 | 9.5 | 16.85M |
| January 28, 2026 | 9.03 | 9.49 | 9.49 | 9.9 | 9 | 17.99M |
| January 27, 2026 | 9.19 | 9.08 | 9.08 | 9.25 | 8.82 | 11.37M |
| January 26, 2026 | 9.5 | 9.26 | 9.26 | 9.66 | 9.14 | 15.41M |
| January 23, 2026 | 10.02 | 9.47 | 9.47 | 10.32 | 9.27 | 36.89M |
| January 22, 2026 | 9.33 | 10.16 | 10.16 | 10.18 | 9.32 | 33.9M |
| January 21, 2026 | 9.3 | 9.25 | 9.25 | 9.56 | 9.25 | 12.3M |
| January 20, 2026 | 9.31 | 9.31 | 9.31 | 9.35 | 9.04 | 17.24M |
| January 19, 2026 | 8.55 | 9.41 | 9.41 | 9.41 | 8.38 | 24.73M |
| January 16, 2026 | 8.73 | 8.55 | 8.55 | 8.95 | 8.51 | 10.23M |
| January 15, 2026 | 8.58 | 8.73 | 8.73 | 9.05 | 8.51 | 11.69M |
| January 14, 2026 | 8.55 | 8.56 | 8.56 | 8.74 | 8.43 | 8.88M |
| January 13, 2026 | 8.52 | 8.55 | 8.55 | 8.7 | 8.41 | 10.61M |
| January 12, 2026 | 8.62 | 8.52 | 8.52 | 8.66 | 8.41 | 7.95M |
| January 09, 2026 | 8.5 | 8.59 | 8.59 | 8.61 | 8.39 | 8.37M |
| January 08, 2026 | 8.49 | 8.5 | 8.5 | 8.58 | 8.42 | 6.38M |
| January 07, 2026 | 8.77 | 8.5 | 8.5 | 8.78 | 8.43 | 9.78M |
| January 06, 2026 | 8.71 | 8.78 | 8.78 | 8.96 | 8.7 | 5.58M |
| January 05, 2026 | 8.85 | 8.76 | 8.76 | 8.95 | 8.7 | 8.46M |
| December 31, 2025 | 8.6 | 8.95 | 8.95 | 9.1 | 8.49 | 11.81M |
| December 30, 2025 | 8.57 | 8.59 | 8.59 | 8.67 | 8.43 | 4.17M |
| December 29, 2025 | 8.58 | 8.56 | 8.56 | 8.65 | 8.5 | 4.51M |
| December 26, 2025 | 8.62 | 8.58 | 8.58 | 8.68 | 8.5 | 3.96M |
| December 25, 2025 | 8.62 | 8.65 | 8.65 | 8.75 | 8.57 | 5.08M |
| December 24, 2025 | 8.59 | 8.64 | 8.64 | 8.68 | 8.48 | 5.21M |
| December 23, 2025 | 8.8 | 8.65 | 8.65 | 9.11 | 8.6 | 9.66M |
| December 22, 2025 | 9.02 | 8.81 | 8.81 | 9.22 | 8.81 | 14.46M |
| December 19, 2025 | 8.4 | 9.02 | 9.02 | 9.25 | 8.4 | 21.3M |
| December 18, 2025 | 8.46 | 8.41 | 8.41 | 8.68 | 8.39 | 2.99M |
| December 17, 2025 | 8.25 | 8.5 | 8.5 | 8.52 | 8.15 | 3.68M |
| December 16, 2025 | 8.4 | 8.25 | 8.25 | 8.45 | 8.2 | 4.29M |
| December 15, 2025 | 8.6 | 8.42 | 8.42 | 8.61 | 8.39 | 4.48M |
| December 12, 2025 | 8.49 | 8.59 | 8.59 | 8.88 | 8.48 | 6.07M |
| December 11, 2025 | 8.95 | 8.55 | 8.55 | 9.07 | 8.51 | 7.69M |
| December 10, 2025 | 8.79 | 8.98 | 8.98 | 9.11 | 8.75 | 7.78M |
| December 09, 2025 | 9.01 | 9 | 9 | 9.13 | 8.93 | 6.48M |
| December 08, 2025 | 8.7 | 8.98 | 8.98 | 9.1 | 8.66 | 12.12M |
| December 05, 2025 | 8.53 | 8.7 | 8.7 | 8.77 | 8.34 | 7.32M |
| December 04, 2025 | 8.97 | 8.52 | 8.52 | 8.97 | 8.49 | 8.81M |
| December 03, 2025 | 8.8 | 9 | 9 | 9.06 | 8.67 | 13.81M |
| December 02, 2025 | 8.95 | 8.81 | 8.81 | 9.08 | 8.46 | 27.41M |
| December 01, 2025 | 9.99 | 9.12 | 9.12 | 10.2 | 9 | 31.58M |
| November 28, 2025 | 9.15 | 10 | 10 | 10.05 | 8.95 | 18.24M |
| November 27, 2025 | 8.87 | 9.14 | 9.14 | 9.21 | 8.84 | 8.56M |
| November 26, 2025 | 8.95 | 8.9 | 8.9 | 9.22 | 8.86 | 6M |
| November 25, 2025 | 8.68 | 8.95 | 8.95 | 9.05 | 8.65 | 5.12M |
| November 24, 2025 | 8.51 | 8.64 | 8.64 | 8.73 | 8.36 | 4.95M |
| November 21, 2025 | 8.85 | 8.42 | 8.42 | 8.98 | 8.31 | 7.75M |
| November 20, 2025 | 9.39 | 8.86 | 8.86 | 9.39 | 8.85 | 7.83M |