9.38
-0.01(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.43 | 9.38 | 9.38 | 9.62 | 9.35 | 6.95M |
| February 12, 2026 | 9.64 | 9.39 | 9.39 | 9.64 | 9.39 | 8.97M |
| February 11, 2026 | 9.58 | 9.64 | 9.64 | 9.73 | 9.53 | 6.94M |
| February 10, 2026 | 9.74 | 9.6 | 9.6 | 9.74 | 9.55 | 9.11M |
| February 09, 2026 | 9.85 | 9.66 | 9.66 | 9.89 | 9.61 | 14.7M |
| February 06, 2026 | 9.4 | 9.83 | 9.83 | 10 | 9.35 | 20.3M |
| February 05, 2026 | 9.43 | 9.44 | 9.44 | 9.6 | 9.33 | 8.14M |
| February 04, 2026 | 9.24 | 9.43 | 9.43 | 9.48 | 9.22 | 9.98M |
| February 03, 2026 | 9.17 | 9.26 | 9.26 | 9.29 | 9.09 | 13.51M |
| February 02, 2026 | 9.42 | 9.17 | 9.17 | 9.68 | 9.11 | 27.87M |
| January 30, 2026 | 9.76 | 9.98 | 9.98 | 10.11 | 9.76 | 19.29M |
| January 29, 2026 | 9.72 | 9.84 | 9.84 | 9.94 | 9.69 | 13.68M |
| January 28, 2026 | 9.9 | 9.82 | 9.82 | 9.98 | 9.76 | 15.57M |
| January 27, 2026 | 9.99 | 9.88 | 9.88 | 10.01 | 9.71 | 14.45M |
| January 26, 2026 | 10.2 | 9.98 | 9.98 | 10.22 | 9.9 | 18.18M |
| January 23, 2026 | 10.52 | 10.25 | 10.25 | 10.64 | 10.18 | 24.38M |
| January 22, 2026 | 10.55 | 10.57 | 10.57 | 10.77 | 10.32 | 39.3M |
| January 21, 2026 | 9.7 | 10.58 | 10.58 | 10.58 | 9.55 | 27.1M |
| January 20, 2026 | 9.4 | 9.62 | 9.62 | 9.69 | 9.3 | 19.65M |
| January 19, 2026 | 9.22 | 9.38 | 9.38 | 9.54 | 9.21 | 14.41M |
| January 16, 2026 | 9.2 | 9.19 | 9.19 | 9.28 | 9.12 | 8.99M |
| January 15, 2026 | 9.28 | 9.25 | 9.25 | 9.44 | 9.22 | 8.85M |
| January 14, 2026 | 9.36 | 9.27 | 9.27 | 9.45 | 9.17 | 12.7M |
| January 13, 2026 | 9.55 | 9.35 | 9.35 | 9.6 | 9.33 | 12.68M |
| January 12, 2026 | 9.56 | 9.53 | 9.53 | 9.6 | 9.41 | 14.47M |
| January 09, 2026 | 9.45 | 9.58 | 9.58 | 9.75 | 9.22 | 16.39M |
| January 08, 2026 | 9.1 | 9.45 | 9.45 | 9.49 | 9.06 | 19.59M |
| January 07, 2026 | 9.14 | 9.05 | 9.05 | 9.19 | 9.04 | 7.28M |
| January 06, 2026 | 8.99 | 9.13 | 9.13 | 9.15 | 8.97 | 10.32M |
| January 05, 2026 | 8.95 | 8.97 | 8.97 | 9.01 | 8.88 | 10.25M |
| December 31, 2025 | 9.04 | 8.9 | 8.9 | 9.08 | 8.87 | 9.67M |
| December 30, 2025 | 9.17 | 9.04 | 9.04 | 9.21 | 9.01 | 8.45M |
| December 29, 2025 | 9.28 | 9.13 | 9.13 | 9.29 | 9.11 | 6.95M |
| December 26, 2025 | 9.48 | 9.27 | 9.27 | 9.51 | 9.24 | 11.31M |
| December 25, 2025 | 9.57 | 9.45 | 9.45 | 9.7 | 9.43 | 7.01M |
| December 24, 2025 | 9.48 | 9.56 | 9.56 | 9.6 | 9.43 | 7.79M |
| December 23, 2025 | 9.71 | 9.61 | 9.61 | 9.78 | 9.5 | 11.59M |
| December 22, 2025 | 9.72 | 9.71 | 9.71 | 9.94 | 9.67 | 12.67M |
| December 19, 2025 | 9.55 | 9.79 | 9.79 | 9.8 | 9.53 | 10.9M |
| December 18, 2025 | 9.53 | 9.56 | 9.56 | 9.78 | 9.52 | 12.5M |
| December 17, 2025 | 9.4 | 9.58 | 9.58 | 9.59 | 9.36 | 9.84M |
| December 16, 2025 | 9.58 | 9.48 | 9.48 | 9.63 | 9.43 | 10.2M |
| December 15, 2025 | 9.03 | 9.54 | 9.54 | 9.64 | 8.98 | 19.12M |
| December 12, 2025 | 9.15 | 9.19 | 9.19 | 9.4 | 9.15 | 11.23M |
| December 11, 2025 | 9.41 | 9.16 | 9.16 | 9.41 | 9.09 | 10.94M |
| December 10, 2025 | 9.27 | 9.43 | 9.43 | 9.55 | 9.21 | 12.61M |
| December 09, 2025 | 9.24 | 9.27 | 9.27 | 9.34 | 9.17 | 6M |
| December 08, 2025 | 9.2 | 9.26 | 9.26 | 9.34 | 9.15 | 6.83M |
| December 05, 2025 | 9.18 | 9.23 | 9.23 | 9.28 | 9.09 | 6.11M |
| December 04, 2025 | 9.45 | 9.2 | 9.2 | 9.45 | 9.16 | 8.83M |
| December 03, 2025 | 9.31 | 9.41 | 9.41 | 9.42 | 9.27 | 10.09M |
| December 02, 2025 | 9.26 | 9.31 | 9.31 | 9.36 | 9.18 | 10.69M |
| December 01, 2025 | 9.2 | 9.26 | 9.26 | 9.33 | 9.11 | 11.54M |
| November 28, 2025 | 9.16 | 9.2 | 9.2 | 9.3 | 9.14 | 9.26M |
| November 27, 2025 | 8.96 | 9.16 | 9.16 | 9.33 | 8.96 | 15.22M |
| November 26, 2025 | 8.95 | 8.93 | 8.93 | 9.11 | 8.87 | 8.72M |
| November 25, 2025 | 8.97 | 8.98 | 8.98 | 9.02 | 8.89 | 7.89M |
| November 24, 2025 | 8.8 | 8.99 | 8.99 | 9.04 | 8.69 | 11.6M |
| November 21, 2025 | 8.92 | 8.76 | 8.76 | 9.04 | 8.71 | 11.11M |
| November 20, 2025 | 9.06 | 8.92 | 8.92 | 9.12 | 8.76 | 11.62M |