9.47
-0.09(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.56 | 9.47 | 9.47 | 9.59 | 9.44 | 4.98M |
| February 12, 2026 | 9.73 | 9.56 | 9.56 | 9.73 | 9.56 | 4.51M |
| February 11, 2026 | 9.69 | 9.66 | 9.66 | 9.71 | 9.47 | 7.7M |
| February 10, 2026 | 9.81 | 9.7 | 9.7 | 10.06 | 9.65 | 13.35M |
| February 09, 2026 | 9.79 | 9.8 | 9.8 | 9.88 | 9.76 | 4.69M |
| February 06, 2026 | 9.64 | 9.72 | 9.72 | 9.8 | 9.57 | 4.51M |
| February 05, 2026 | 9.76 | 9.7 | 9.7 | 9.84 | 9.68 | 4.44M |
| February 04, 2026 | 9.71 | 9.79 | 9.79 | 9.81 | 9.66 | 5.36M |
| February 03, 2026 | 9.8 | 9.73 | 9.73 | 9.88 | 9.63 | 6.51M |
| February 02, 2026 | 10.12 | 9.74 | 9.74 | 10.12 | 9.73 | 11.98M |
| January 30, 2026 | 10.04 | 10.17 | 10.17 | 10.2 | 9.9 | 10.59M |
| January 29, 2026 | 10.06 | 10.04 | 10.04 | 10.18 | 9.93 | 10.89M |
| January 28, 2026 | 10.2 | 10.04 | 10.04 | 10.23 | 10.03 | 9M |
| January 27, 2026 | 10.34 | 10.17 | 10.17 | 10.35 | 10.04 | 8.48M |
| January 26, 2026 | 10.5 | 10.36 | 10.36 | 10.54 | 10.23 | 14.36M |
| January 23, 2026 | 10.48 | 10.5 | 10.5 | 10.69 | 10.35 | 14.23M |
| January 22, 2026 | 10.52 | 10.51 | 10.51 | 10.66 | 10.4 | 17.43M |
| January 21, 2026 | 10.76 | 10.33 | 10.33 | 10.81 | 10.29 | 20.74M |
| January 20, 2026 | 10.54 | 10.37 | 10.37 | 10.54 | 10.15 | 13.73M |
| January 19, 2026 | 10.3 | 10.55 | 10.55 | 10.56 | 10.3 | 13.43M |
| January 16, 2026 | 10.17 | 10.3 | 10.3 | 10.48 | 10.08 | 14.26M |
| January 15, 2026 | 10.1 | 10.16 | 10.16 | 10.39 | 9.98 | 17.99M |
| January 14, 2026 | 9.54 | 9.98 | 9.98 | 10.1 | 9.51 | 24.52M |
| January 13, 2026 | 9.49 | 9.53 | 9.53 | 9.72 | 9.44 | 10.28M |
| January 12, 2026 | 9.42 | 9.48 | 9.48 | 9.56 | 9.38 | 12.83M |
| January 09, 2026 | 9.29 | 9.42 | 9.42 | 9.42 | 9.26 | 8.1M |
| January 08, 2026 | 9.28 | 9.26 | 9.26 | 9.32 | 9.2 | 8.08M |
| January 07, 2026 | 9.39 | 9.3 | 9.3 | 9.41 | 9.28 | 7.37M |
| January 06, 2026 | 9.4 | 9.37 | 9.37 | 9.41 | 9.3 | 5.24M |
| January 05, 2026 | 9.29 | 9.38 | 9.38 | 9.43 | 9.25 | 7.83M |
| December 31, 2025 | 9.39 | 9.3 | 9.3 | 9.4 | 9.25 | 5.08M |
| December 30, 2025 | 9.32 | 9.36 | 9.36 | 9.43 | 9.25 | 5.75M |
| December 29, 2025 | 9.56 | 9.33 | 9.33 | 9.74 | 9.33 | 10.76M |
| December 26, 2025 | 9.73 | 9.57 | 9.57 | 9.73 | 9.52 | 6.76M |
| December 25, 2025 | 9.55 | 9.68 | 9.68 | 9.76 | 9.55 | 9.93M |
| December 24, 2025 | 9.49 | 9.6 | 9.6 | 9.62 | 9.48 | 4.89M |
| December 23, 2025 | 9.6 | 9.48 | 9.48 | 9.78 | 9.43 | 7.89M |
| December 22, 2025 | 9.49 | 9.64 | 9.64 | 9.73 | 9.46 | 10.58M |
| December 19, 2025 | 9.34 | 9.49 | 9.49 | 9.55 | 9.29 | 11.14M |
| December 18, 2025 | 9.29 | 9.3 | 9.3 | 9.37 | 9.23 | 8.74M |
| December 17, 2025 | 9.23 | 9.3 | 9.3 | 9.33 | 9.08 | 7.48M |
| December 16, 2025 | 9.34 | 9.25 | 9.25 | 9.41 | 9.23 | 7.42M |
| December 15, 2025 | 9.4 | 9.37 | 9.37 | 9.47 | 9.34 | 7.35M |
| December 12, 2025 | 9.65 | 9.47 | 9.47 | 9.68 | 9.45 | 12.05M |
| December 11, 2025 | 10.09 | 9.69 | 9.69 | 10.32 | 9.66 | 21.27M |
| December 10, 2025 | 10.9 | 10.09 | 10.09 | 10.92 | 10.07 | 38.62M |
| December 09, 2025 | 11.34 | 11.19 | 11.19 | 11.74 | 11.19 | 22.3M |
| December 08, 2025 | 11.29 | 11.34 | 11.34 | 11.54 | 11.19 | 22.07M |
| December 05, 2025 | 11.42 | 11.29 | 11.29 | 11.57 | 11.1 | 29.41M |
| December 04, 2025 | 10.52 | 11.45 | 11.45 | 11.56 | 10.52 | 49.01M |
| December 03, 2025 | 10.78 | 10.51 | 10.51 | 10.86 | 10.41 | 9.64M |
| December 02, 2025 | 10.75 | 10.84 | 10.84 | 10.88 | 10.56 | 7.5M |
| December 01, 2025 | 10.24 | 10.75 | 10.75 | 10.85 | 10.24 | 11.08M |
| November 28, 2025 | 10.21 | 10.3 | 10.3 | 10.32 | 10.13 | 2.98M |
| November 27, 2025 | 10.33 | 10.27 | 10.27 | 10.48 | 10.2 | 4.89M |
| November 26, 2025 | 10.46 | 10.33 | 10.33 | 10.6 | 10.27 | 6.57M |
| November 25, 2025 | 10.31 | 10.46 | 10.46 | 10.54 | 10.21 | 5.48M |
| November 24, 2025 | 10.3 | 10.26 | 10.26 | 10.43 | 10.16 | 5.74M |
| November 21, 2025 | 10.65 | 10.32 | 10.32 | 10.81 | 10.21 | 11.68M |
| November 20, 2025 | 10.64 | 10.7 | 10.7 | 10.75 | 10.52 | 5.27M |