9.58
+0.01(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.52 | 9.58 | 9.58 | 9.73 | 9.5 | 5.81M |
| February 12, 2026 | 9.61 | 9.57 | 9.57 | 9.64 | 9.47 | 5.09M |
| February 11, 2026 | 9.64 | 9.64 | 9.64 | 9.68 | 9.53 | 5.8M |
| February 10, 2026 | 9.78 | 9.69 | 9.69 | 9.8 | 9.6 | 7.24M |
| February 09, 2026 | 9.92 | 9.74 | 9.74 | 9.92 | 9.68 | 9.31M |
| February 06, 2026 | 9.71 | 9.79 | 9.79 | 9.91 | 9.51 | 8.47M |
| February 05, 2026 | 9.78 | 9.68 | 9.68 | 9.87 | 9.56 | 9.06M |
| February 04, 2026 | 9.93 | 9.84 | 9.84 | 10.21 | 9.57 | 15.48M |
| February 03, 2026 | 9.53 | 9.95 | 9.95 | 10.12 | 9.2 | 18.91M |
| February 02, 2026 | 10.8 | 9.83 | 9.83 | 10.8 | 9.83 | 19.33M |
| January 30, 2026 | 10.85 | 10.92 | 10.92 | 11.18 | 10.58 | 17.49M |
| January 29, 2026 | 10.47 | 11.15 | 11.15 | 11.31 | 10.35 | 29.71M |
| January 28, 2026 | 10.58 | 10.53 | 10.53 | 10.96 | 10.26 | 25.69M |
| January 27, 2026 | 9.64 | 10.59 | 10.59 | 10.59 | 9.28 | 21.89M |
| January 26, 2026 | 9.99 | 9.63 | 9.63 | 9.99 | 9.51 | 13.55M |
| January 23, 2026 | 10.07 | 10.01 | 10.01 | 10.11 | 9.9 | 7.94M |
| January 22, 2026 | 10.06 | 10.03 | 10.03 | 10.32 | 9.93 | 10.19M |
| January 21, 2026 | 9.99 | 10.05 | 10.05 | 10.14 | 9.86 | 11.39M |
| January 20, 2026 | 10.3 | 10.04 | 10.04 | 10.5 | 9.86 | 19.82M |
| January 19, 2026 | 10.77 | 10.24 | 10.24 | 10.93 | 10.18 | 22M |
| January 16, 2026 | 11.32 | 10.88 | 10.88 | 11.41 | 10.86 | 20.52M |
| January 15, 2026 | 11.2 | 11.35 | 11.35 | 11.59 | 10.88 | 24.5M |
| January 14, 2026 | 11.5 | 11.6 | 11.6 | 12.33 | 10.67 | 46.17M |
| January 13, 2026 | 10.57 | 11.74 | 11.74 | 11.74 | 10.05 | 62.59M |
| January 12, 2026 | 9.35 | 10.67 | 10.67 | 10.67 | 9.13 | 48.77M |
| January 09, 2026 | 10.52 | 9.7 | 9.7 | 10.53 | 9.26 | 59.36M |
| January 08, 2026 | 8.51 | 9.57 | 9.57 | 9.57 | 8.32 | 43M |
| January 07, 2026 | 7.96 | 8.7 | 8.7 | 8.7 | 7.92 | 33.89M |
| January 06, 2026 | 7.88 | 7.91 | 7.91 | 7.97 | 7.8 | 4.4M |
| January 05, 2026 | 7.9 | 7.82 | 7.82 | 7.98 | 7.8 | 5.22M |
| December 31, 2025 | 7.72 | 7.8 | 7.8 | 7.82 | 7.58 | 3.53M |
| December 30, 2025 | 7.75 | 7.72 | 7.72 | 7.84 | 7.7 | 2.79M |
| December 29, 2025 | 7.9 | 7.8 | 7.8 | 7.9 | 7.74 | 3.41M |
| December 26, 2025 | 7.95 | 7.81 | 7.81 | 8 | 7.8 | 3.22M |
| December 25, 2025 | 7.85 | 7.9 | 7.9 | 7.91 | 7.8 | 3.3M |
| December 24, 2025 | 7.68 | 7.85 | 7.85 | 7.93 | 7.66 | 4.17M |
| December 23, 2025 | 7.75 | 7.72 | 7.72 | 7.82 | 7.66 | 3.07M |
| December 22, 2025 | 7.81 | 7.75 | 7.75 | 7.89 | 7.73 | 3.77M |
| December 19, 2025 | 7.62 | 7.81 | 7.81 | 7.83 | 7.62 | 3.47M |
| December 18, 2025 | 7.41 | 7.64 | 7.64 | 7.89 | 7.4 | 6.4M |
| December 17, 2025 | 7.48 | 7.41 | 7.41 | 7.52 | 7.24 | 4.22M |
| December 16, 2025 | 7.75 | 7.49 | 7.49 | 7.75 | 7.46 | 3.77M |
| December 15, 2025 | 7.75 | 7.71 | 7.71 | 7.77 | 7.55 | 4.32M |
| December 12, 2025 | 7.74 | 7.71 | 7.71 | 8.01 | 7.68 | 5.27M |
| December 11, 2025 | 7.92 | 7.75 | 7.75 | 7.93 | 7.75 | 4.04M |
| December 10, 2025 | 8.03 | 7.9 | 7.9 | 8.1 | 7.89 | 3.6M |
| December 09, 2025 | 8.18 | 8.06 | 8.06 | 8.21 | 8.06 | 2.99M |
| December 08, 2025 | 8.15 | 8.14 | 8.14 | 8.22 | 8.14 | 2.72M |
| December 05, 2025 | 7.96 | 8.15 | 8.15 | 8.17 | 7.85 | 4.32M |
| December 04, 2025 | 8.07 | 7.91 | 7.91 | 8.16 | 7.9 | 3.53M |
| December 03, 2025 | 8.2 | 8.12 | 8.12 | 8.23 | 8.03 | 2.77M |
| December 02, 2025 | 8.27 | 8.18 | 8.18 | 8.27 | 8.08 | 3.13M |
| December 01, 2025 | 8.24 | 8.21 | 8.21 | 8.36 | 8.18 | 4M |
| November 28, 2025 | 8.09 | 8.25 | 8.25 | 8.25 | 8.02 | 2.69M |
| November 27, 2025 | 8 | 8.12 | 8.12 | 8.15 | 8 | 2.95M |
| November 26, 2025 | 8.16 | 8.06 | 8.06 | 8.23 | 8.02 | 4.22M |
| November 25, 2025 | 8.16 | 8.17 | 8.17 | 8.32 | 8.15 | 4.84M |
| November 24, 2025 | 7.74 | 8.18 | 8.18 | 8.26 | 7.74 | 9.31M |
| November 21, 2025 | 8.2 | 7.77 | 7.77 | 8.33 | 7.69 | 7.1M |
| November 20, 2025 | 8.37 | 8.25 | 8.25 | 8.44 | 8.17 | 3.68M |