9.36
-0.08(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.47 | 9.36 | 9.36 | 9.54 | 9.34 | 3.94M |
| February 12, 2026 | 9.62 | 9.44 | 9.44 | 9.64 | 9.43 | 5.8M |
| February 11, 2026 | 9.72 | 9.61 | 9.61 | 9.76 | 9.61 | 4.13M |
| February 10, 2026 | 9.77 | 9.74 | 9.74 | 9.78 | 9.61 | 6.15M |
| February 09, 2026 | 9.66 | 9.77 | 9.77 | 9.79 | 9.6 | 6.54M |
| February 06, 2026 | 9.87 | 9.63 | 9.63 | 9.87 | 9.52 | 8.62M |
| February 05, 2026 | 9.8 | 9.88 | 9.88 | 9.92 | 9.69 | 8.75M |
| February 04, 2026 | 9.61 | 9.8 | 9.8 | 9.83 | 9.57 | 7.4M |
| February 03, 2026 | 9.58 | 9.63 | 9.63 | 9.68 | 9.52 | 5.86M |
| February 02, 2026 | 9.58 | 9.58 | 9.58 | 9.73 | 9.52 | 5.52M |
| January 30, 2026 | 9.81 | 9.65 | 9.65 | 9.85 | 9.63 | 6.59M |
| January 29, 2026 | 9.69 | 9.76 | 9.76 | 9.8 | 9.6 | 7.13M |
| January 28, 2026 | 9.84 | 9.71 | 9.71 | 9.88 | 9.7 | 5.85M |
| January 27, 2026 | 9.93 | 9.85 | 9.85 | 10.03 | 9.67 | 7.29M |
| January 26, 2026 | 10.25 | 9.89 | 9.89 | 10.27 | 9.82 | 12.69M |
| January 23, 2026 | 10.28 | 10.27 | 10.27 | 10.33 | 10.2 | 8.06M |
| January 22, 2026 | 10.28 | 10.28 | 10.28 | 10.37 | 10.23 | 7.96M |
| January 21, 2026 | 10.44 | 10.32 | 10.32 | 10.58 | 10.28 | 10.34M |
| January 20, 2026 | 10.34 | 10.56 | 10.56 | 10.58 | 10.24 | 17.63M |
| January 19, 2026 | 10.14 | 10.34 | 10.34 | 10.36 | 10.05 | 10.29M |
| January 16, 2026 | 10.12 | 10.05 | 10.05 | 10.15 | 9.91 | 8.37M |
| January 15, 2026 | 10.15 | 10.08 | 10.08 | 10.35 | 10.04 | 11.03M |
| January 14, 2026 | 10.25 | 10.18 | 10.18 | 10.41 | 10.04 | 15.08M |
| January 13, 2026 | 10.67 | 10.24 | 10.24 | 10.84 | 10.24 | 17.14M |
| January 12, 2026 | 10.29 | 10.58 | 10.58 | 10.58 | 10.23 | 19.16M |
| January 09, 2026 | 10.06 | 10.29 | 10.29 | 10.32 | 10.06 | 17.03M |
| January 08, 2026 | 10.05 | 10.15 | 10.15 | 10.32 | 10 | 14.46M |
| January 07, 2026 | 10.12 | 10.15 | 10.15 | 10.3 | 9.94 | 17.67M |
| January 06, 2026 | 9.8 | 10.28 | 10.28 | 10.77 | 9.74 | 23.6M |
| January 05, 2026 | 9.62 | 9.79 | 9.79 | 9.81 | 9.57 | 7.53M |
| December 31, 2025 | 9.55 | 9.66 | 9.66 | 9.75 | 9.5 | 7.28M |
| December 30, 2025 | 9.85 | 9.53 | 9.53 | 9.85 | 9.5 | 11.71M |
| December 29, 2025 | 10.15 | 9.85 | 9.85 | 10.26 | 9.74 | 15.38M |
| December 26, 2025 | 10.05 | 10.05 | 10.05 | 10.2 | 10 | 8.84M |
| December 25, 2025 | 10.23 | 10.04 | 10.04 | 10.25 | 9.95 | 12.42M |
| December 24, 2025 | 10.08 | 10.19 | 10.19 | 10.21 | 10.03 | 10.77M |
| December 23, 2025 | 10.53 | 10.19 | 10.19 | 10.54 | 10.15 | 17.25M |
| December 22, 2025 | 10.71 | 10.59 | 10.59 | 10.88 | 10.45 | 21.67M |
| December 19, 2025 | 10.58 | 10.9 | 10.9 | 10.99 | 10.3 | 31.55M |
| December 18, 2025 | 10.23 | 10.65 | 10.65 | 10.78 | 10.2 | 24.95M |
| December 17, 2025 | 10.51 | 10.38 | 10.38 | 10.78 | 10.13 | 29.45M |
| December 16, 2025 | 10.05 | 10.8 | 10.8 | 10.96 | 10.05 | 38.92M |
| December 15, 2025 | 9.87 | 10.28 | 10.28 | 10.5 | 9.87 | 24.13M |
| December 12, 2025 | 10 | 9.89 | 9.89 | 10.19 | 9.85 | 24.49M |
| December 11, 2025 | 11.19 | 10.62 | 10.62 | 11.2 | 10.1 | 44.59M |
| December 10, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 9.16M |
| December 09, 2025 | 9.56 | 9.63 | 9.63 | 9.78 | 9.46 | 10.83M |
| December 08, 2025 | 9.53 | 9.57 | 9.57 | 9.64 | 9.43 | 6.46M |
| December 05, 2025 | 9.3 | 9.48 | 9.48 | 9.49 | 9.24 | 4.61M |
| December 04, 2025 | 9.44 | 9.32 | 9.32 | 9.5 | 9.31 | 5.41M |
| December 03, 2025 | 9.73 | 9.54 | 9.54 | 9.75 | 9.44 | 7.17M |
| December 02, 2025 | 9.71 | 9.75 | 9.75 | 9.83 | 9.65 | 6.31M |
| December 01, 2025 | 9.73 | 9.75 | 9.75 | 9.89 | 9.7 | 7.82M |
| November 28, 2025 | 9.6 | 9.77 | 9.77 | 9.79 | 9.44 | 11.96M |
| November 27, 2025 | 9.78 | 9.63 | 9.63 | 10.15 | 9.61 | 16.88M |
| November 26, 2025 | 9.5 | 9.68 | 9.68 | 9.7 | 9.46 | 11.48M |
| November 25, 2025 | 9.45 | 9.51 | 9.51 | 9.6 | 9.4 | 6.82M |
| November 24, 2025 | 9.42 | 9.45 | 9.45 | 9.67 | 9.27 | 9.18M |
| November 21, 2025 | 9.7 | 9.3 | 9.3 | 9.84 | 9.29 | 11.4M |
| November 20, 2025 | 10.12 | 9.7 | 9.7 | 10.14 | 9.63 | 12.77M |