9.57
-0.06(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.65 | 9.57 | 9.57 | 9.66 | 9.55 | 4.27M |
| February 12, 2026 | 9.67 | 9.63 | 9.63 | 9.75 | 9.62 | 6.29M |
| February 11, 2026 | 9.6 | 9.72 | 9.72 | 9.74 | 9.58 | 6.89M |
| February 10, 2026 | 9.53 | 9.62 | 9.62 | 9.64 | 9.49 | 4.78M |
| February 09, 2026 | 9.59 | 9.54 | 9.54 | 9.6 | 9.52 | 5.3M |
| February 06, 2026 | 9.58 | 9.52 | 9.52 | 9.62 | 9.51 | 5.13M |
| February 05, 2026 | 9.55 | 9.58 | 9.58 | 9.61 | 9.5 | 4.38M |
| February 04, 2026 | 9.41 | 9.54 | 9.54 | 9.57 | 9.39 | 5.97M |
| February 03, 2026 | 9.4 | 9.41 | 9.41 | 9.52 | 9.34 | 6.03M |
| February 02, 2026 | 9.68 | 9.35 | 9.35 | 9.69 | 9.32 | 12.67M |
| January 30, 2026 | 9.55 | 9.66 | 9.66 | 9.67 | 9.52 | 8.53M |
| January 29, 2026 | 9.54 | 9.53 | 9.53 | 9.59 | 9.47 | 5.76M |
| January 28, 2026 | 9.55 | 9.54 | 9.54 | 9.6 | 9.48 | 5.53M |
| January 27, 2026 | 9.63 | 9.55 | 9.55 | 9.63 | 9.46 | 5.32M |
| January 26, 2026 | 9.66 | 9.64 | 9.64 | 9.66 | 9.51 | 6.76M |
| January 23, 2026 | 9.65 | 9.63 | 9.63 | 9.69 | 9.57 | 5.46M |
| January 22, 2026 | 9.62 | 9.67 | 9.67 | 9.69 | 9.58 | 4.27M |
| January 21, 2026 | 9.64 | 9.6 | 9.6 | 9.64 | 9.52 | 5.33M |
| January 20, 2026 | 9.5 | 9.63 | 9.63 | 9.63 | 9.48 | 8.43M |
| January 19, 2026 | 9.35 | 9.5 | 9.5 | 9.51 | 9.34 | 7.25M |
| January 16, 2026 | 9.32 | 9.37 | 9.37 | 9.41 | 9.32 | 5.88M |
| January 15, 2026 | 9.27 | 9.33 | 9.33 | 9.33 | 9.23 | 4.51M |
| January 14, 2026 | 9.36 | 9.26 | 9.26 | 9.37 | 9.22 | 10.61M |
| January 13, 2026 | 9.4 | 9.34 | 9.34 | 9.42 | 9.31 | 7.69M |
| January 12, 2026 | 9.34 | 9.39 | 9.39 | 9.39 | 9.32 | 6.82M |
| January 09, 2026 | 9.34 | 9.32 | 9.32 | 9.35 | 9.29 | 5.34M |
| January 08, 2026 | 9.36 | 9.31 | 9.31 | 9.38 | 9.29 | 6.26M |
| January 07, 2026 | 9.44 | 9.36 | 9.36 | 9.44 | 9.34 | 6.25M |
| January 06, 2026 | 9.35 | 9.44 | 9.44 | 9.49 | 9.33 | 10.92M |
| January 05, 2026 | 9.43 | 9.33 | 9.33 | 9.44 | 9.3 | 8.09M |
| December 31, 2025 | 9.29 | 9.43 | 9.43 | 9.44 | 9.29 | 4.83M |
| December 30, 2025 | 9.41 | 9.3 | 9.3 | 9.41 | 9.26 | 6.57M |
| December 29, 2025 | 9.46 | 9.41 | 9.41 | 9.46 | 9.39 | 5.02M |
| December 26, 2025 | 9.46 | 9.46 | 9.46 | 9.52 | 9.41 | 4.87M |
| December 25, 2025 | 9.49 | 9.47 | 9.47 | 9.52 | 9.43 | 5.63M |
| December 24, 2025 | 9.47 | 9.47 | 9.47 | 9.49 | 9.39 | 4.5M |
| December 23, 2025 | 9.45 | 9.48 | 9.48 | 9.55 | 9.44 | 5.24M |
| December 22, 2025 | 9.57 | 9.48 | 9.48 | 9.62 | 9.37 | 10.51M |
| December 19, 2025 | 9.49 | 9.52 | 9.52 | 9.57 | 9.47 | 6.2M |
| December 18, 2025 | 9.36 | 9.5 | 9.5 | 9.55 | 9.35 | 4.62M |
| December 17, 2025 | 9.37 | 9.39 | 9.39 | 9.43 | 9.25 | 5.38M |
| December 16, 2025 | 9.45 | 9.37 | 9.37 | 9.47 | 9.33 | 4.5M |
| December 15, 2025 | 9.35 | 9.39 | 9.39 | 9.46 | 9.27 | 6.15M |
| December 12, 2025 | 9.53 | 9.37 | 9.37 | 9.65 | 9.29 | 11.14M |
| December 11, 2025 | 9.83 | 9.51 | 9.51 | 9.84 | 9.47 | 11.43M |
| December 10, 2025 | 9.82 | 9.8 | 9.8 | 9.85 | 9.76 | 4.01M |
| December 09, 2025 | 9.81 | 9.85 | 9.85 | 9.91 | 9.76 | 4.7M |
| December 08, 2025 | 9.93 | 9.89 | 9.89 | 10.1 | 9.81 | 6.53M |
| December 05, 2025 | 9.93 | 9.89 | 9.89 | 9.97 | 9.84 | 3.82M |
| December 04, 2025 | 10.03 | 9.94 | 9.94 | 10.08 | 9.93 | 2.94M |
| December 03, 2025 | 9.96 | 10.03 | 10.03 | 10.07 | 9.91 | 4.01M |
| December 02, 2025 | 9.95 | 9.96 | 9.96 | 9.99 | 9.89 | 3.46M |
| December 01, 2025 | 9.88 | 9.95 | 9.95 | 10.14 | 9.87 | 7.12M |
| November 28, 2025 | 9.81 | 9.86 | 9.86 | 9.87 | 9.76 | 3.85M |
| November 27, 2025 | 9.73 | 9.83 | 9.83 | 9.88 | 9.72 | 4.1M |
| November 26, 2025 | 9.77 | 9.72 | 9.72 | 9.92 | 9.71 | 4.33M |
| November 25, 2025 | 9.78 | 9.79 | 9.79 | 9.88 | 9.72 | 4.6M |
| November 24, 2025 | 9.89 | 9.72 | 9.72 | 9.94 | 9.68 | 7.17M |
| November 21, 2025 | 10.09 | 9.9 | 9.9 | 10.22 | 9.88 | 7.41M |
| November 20, 2025 | 10 | 10.09 | 10.09 | 10.12 | 10 | 4.09M |