9.47
+0.02(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.64 | 9.47 | 9.47 | 9.68 | 9.43 | 8.11M |
| February 12, 2026 | 9.8 | 9.45 | 9.45 | 9.82 | 9.41 | 16.8M |
| February 11, 2026 | 9.56 | 9.85 | 9.85 | 10.15 | 9.46 | 24.15M |
| February 10, 2026 | 9.62 | 9.57 | 9.57 | 9.92 | 9.5 | 14.1M |
| February 09, 2026 | 9.69 | 9.67 | 9.67 | 9.8 | 9.6 | 10.41M |
| February 06, 2026 | 9.61 | 9.68 | 9.68 | 9.78 | 9.42 | 18.21M |
| February 05, 2026 | 9.19 | 9.62 | 9.62 | 9.7 | 9.15 | 24.15M |
| February 04, 2026 | 9.3 | 9.23 | 9.23 | 9.38 | 9.13 | 9.34M |
| February 03, 2026 | 9.2 | 9.24 | 9.24 | 9.26 | 9.11 | 7.79M |
| February 02, 2026 | 9.24 | 9.12 | 9.12 | 9.36 | 9.05 | 13.58M |
| January 30, 2026 | 9.02 | 9.3 | 9.3 | 9.54 | 9.02 | 17.03M |
| January 29, 2026 | 9.8 | 9.22 | 9.22 | 9.83 | 9.22 | 20.56M |
| January 28, 2026 | 9.68 | 9.61 | 9.61 | 9.97 | 9.58 | 11.72M |
| January 27, 2026 | 9.86 | 9.73 | 9.73 | 9.86 | 9.45 | 14.33M |
| January 26, 2026 | 9.56 | 9.72 | 9.72 | 10 | 9.5 | 26.98M |
| January 23, 2026 | 9.6 | 9.4 | 9.4 | 9.66 | 9.36 | 16.48M |
| January 22, 2026 | 9.09 | 9.6 | 9.6 | 9.76 | 9.09 | 28.88M |
| January 21, 2026 | 8.64 | 9.09 | 9.09 | 9.14 | 8.53 | 20.48M |
| January 20, 2026 | 8.8 | 8.63 | 8.63 | 8.87 | 8.57 | 9.06M |
| January 19, 2026 | 8.56 | 8.85 | 8.85 | 8.97 | 8.54 | 15.54M |
| January 16, 2026 | 8.49 | 8.55 | 8.55 | 8.65 | 8.45 | 6.62M |
| January 15, 2026 | 8.55 | 8.49 | 8.49 | 8.6 | 8.45 | 6.55M |
| January 14, 2026 | 8.67 | 8.55 | 8.55 | 8.71 | 8.43 | 13.11M |
| January 13, 2026 | 8.76 | 8.67 | 8.67 | 8.87 | 8.63 | 10.52M |
| January 12, 2026 | 8.97 | 8.82 | 8.82 | 8.97 | 8.76 | 12.27M |
| January 09, 2026 | 9.05 | 8.97 | 8.97 | 9.19 | 8.91 | 13.57M |
| January 08, 2026 | 8.69 | 9.1 | 9.1 | 9.15 | 8.69 | 17.78M |
| January 07, 2026 | 8.8 | 8.76 | 8.76 | 8.87 | 8.67 | 9.68M |
| January 06, 2026 | 8.58 | 8.79 | 8.79 | 9.16 | 8.56 | 14.42M |
| January 05, 2026 | 8.55 | 8.58 | 8.58 | 8.64 | 8.42 | 7.64M |
| December 31, 2025 | 8.69 | 8.56 | 8.56 | 8.69 | 8.38 | 10.6M |
| December 30, 2025 | 8.5 | 8.69 | 8.69 | 8.83 | 8.4 | 16.46M |
| December 29, 2025 | 8.46 | 8.54 | 8.54 | 8.64 | 8.35 | 9.58M |
| December 26, 2025 | 8.52 | 8.46 | 8.46 | 8.6 | 8.45 | 5.44M |
| December 25, 2025 | 8.45 | 8.5 | 8.5 | 8.51 | 8.37 | 5.3M |
| December 24, 2025 | 8.47 | 8.44 | 8.44 | 8.49 | 8.34 | 7.43M |
| December 23, 2025 | 8.6 | 8.43 | 8.43 | 8.62 | 8.42 | 6.65M |
| December 22, 2025 | 8.58 | 8.61 | 8.61 | 8.7 | 8.5 | 6.77M |
| December 19, 2025 | 8.47 | 8.57 | 8.57 | 8.59 | 8.39 | 6.22M |
| December 18, 2025 | 8.41 | 8.44 | 8.44 | 8.7 | 8.34 | 7.61M |
| December 17, 2025 | 8.48 | 8.44 | 8.44 | 8.48 | 8.18 | 12.9M |
| December 16, 2025 | 8.57 | 8.41 | 8.41 | 8.58 | 8.31 | 9.5M |
| December 15, 2025 | 8.95 | 8.58 | 8.58 | 8.95 | 8.45 | 10.1M |
| December 12, 2025 | 8.74 | 8.88 | 8.88 | 9.03 | 8.67 | 9.3M |
| December 11, 2025 | 9.06 | 8.76 | 8.76 | 9.07 | 8.76 | 8.79M |
| December 10, 2025 | 9.08 | 9.05 | 9.05 | 9.1 | 8.96 | 6.35M |
| December 09, 2025 | 9 | 9.08 | 9.08 | 9.21 | 8.97 | 10.38M |
| December 08, 2025 | 9.1 | 9.05 | 9.05 | 9.1 | 8.91 | 8.28M |
| December 05, 2025 | 9.03 | 9.05 | 9.05 | 9.08 | 8.92 | 5.05M |
| December 04, 2025 | 9.17 | 9.05 | 9.05 | 9.19 | 8.85 | 10.19M |
| December 03, 2025 | 9.09 | 9.16 | 9.16 | 9.18 | 9.05 | 6.84M |
| December 02, 2025 | 9.21 | 9.14 | 9.14 | 9.21 | 9.02 | 10.61M |
| December 01, 2025 | 9.5 | 9.25 | 9.25 | 9.58 | 9.15 | 17.79M |
| November 28, 2025 | 9.3 | 9.53 | 9.53 | 9.55 | 9.16 | 8.76M |
| November 27, 2025 | 9.24 | 9.26 | 9.26 | 9.33 | 9.15 | 5.54M |
| November 26, 2025 | 9.37 | 9.24 | 9.24 | 9.45 | 9.19 | 7.62M |
| November 25, 2025 | 9.59 | 9.36 | 9.36 | 9.62 | 9.33 | 10.16M |
| November 24, 2025 | 9.1 | 9.55 | 9.55 | 9.64 | 9.09 | 15.34M |
| November 21, 2025 | 9.57 | 9.1 | 9.1 | 9.79 | 9.09 | 16.15M |
| November 20, 2025 | 9.55 | 9.66 | 9.66 | 9.75 | 9.55 | 10.65M |