9.73
+0.02(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.7 | 9.73 | 9.73 | 9.84 | 9.68 | 6.9M |
| February 12, 2026 | 9.71 | 9.71 | 9.71 | 9.79 | 9.59 | 6.5M |
| February 11, 2026 | 9.86 | 9.74 | 9.74 | 9.88 | 9.73 | 7.12M |
| February 10, 2026 | 9.72 | 9.83 | 9.83 | 9.88 | 9.67 | 8.62M |
| February 09, 2026 | 9.62 | 9.75 | 9.75 | 9.75 | 9.62 | 7.98M |
| February 06, 2026 | 9.47 | 9.55 | 9.55 | 9.64 | 9.42 | 6.71M |
| February 05, 2026 | 9.62 | 9.53 | 9.53 | 9.69 | 9.52 | 7.76M |
| February 04, 2026 | 9.77 | 9.66 | 9.66 | 9.77 | 9.56 | 8.78M |
| February 03, 2026 | 9.57 | 9.74 | 9.74 | 9.79 | 9.54 | 11.24M |
| February 02, 2026 | 9.42 | 9.48 | 9.48 | 9.67 | 9.41 | 9.67M |
| January 30, 2026 | 9.69 | 9.59 | 9.59 | 9.72 | 9.42 | 11.52M |
| January 29, 2026 | 9.72 | 9.69 | 9.69 | 9.97 | 9.56 | 13.17M |
| January 28, 2026 | 10 | 9.78 | 9.78 | 10.03 | 9.74 | 14.48M |
| January 27, 2026 | 10.07 | 10 | 10 | 10.11 | 9.78 | 14.8M |
| January 26, 2026 | 10.46 | 10.11 | 10.11 | 10.51 | 9.99 | 29.91M |
| January 23, 2026 | 10.55 | 10.65 | 10.65 | 10.72 | 10.42 | 20.77M |
| January 22, 2026 | 10.37 | 10.46 | 10.46 | 10.58 | 10.37 | 14.58M |
| January 21, 2026 | 10.34 | 10.39 | 10.39 | 10.57 | 10.17 | 20.15M |
| January 20, 2026 | 10.84 | 10.44 | 10.44 | 10.86 | 10.31 | 25.14M |
| January 19, 2026 | 10.6 | 10.78 | 10.78 | 10.84 | 10.41 | 23.38M |
| January 16, 2026 | 11 | 10.81 | 10.81 | 11.5 | 10.72 | 37.29M |
| January 15, 2026 | 11.03 | 10.71 | 10.71 | 11.12 | 10.61 | 27.79M |
| January 14, 2026 | 10.95 | 11.06 | 11.06 | 11.28 | 10.85 | 38.71M |
| January 13, 2026 | 11.39 | 10.92 | 10.92 | 11.46 | 10.8 | 37.97M |
| January 12, 2026 | 11.12 | 11.38 | 11.38 | 11.57 | 11.12 | 51.28M |
| January 09, 2026 | 11.21 | 11.2 | 11.2 | 11.36 | 10.99 | 39.95M |
| January 08, 2026 | 11.2 | 11.22 | 11.22 | 11.47 | 11.05 | 63.98M |
| January 07, 2026 | 11.09 | 10.99 | 10.99 | 11.18 | 10.69 | 80.85M |
| January 06, 2026 | 10.15 | 10.97 | 10.97 | 11.29 | 10.11 | 90.3M |
| January 05, 2026 | 9.68 | 10.26 | 10.26 | 10.64 | 9.68 | 56.06M |
| December 31, 2025 | 10.22 | 9.67 | 9.67 | 10.31 | 9.67 | 44.53M |
| December 30, 2025 | 10.19 | 10.16 | 10.16 | 10.38 | 10.09 | 29.14M |
| December 29, 2025 | 10.65 | 10.35 | 10.35 | 10.75 | 10.3 | 33.99M |
| December 26, 2025 | 10.58 | 10.62 | 10.62 | 10.78 | 10.44 | 41.53M |
| December 25, 2025 | 10.45 | 10.74 | 10.74 | 10.89 | 10.33 | 73.97M |
| December 24, 2025 | 10.13 | 10.62 | 10.62 | 11.01 | 10.01 | 90.26M |
| December 23, 2025 | 10.42 | 10.01 | 10.01 | 10.63 | 9.98 | 47.9M |
| December 22, 2025 | 11 | 10.45 | 10.45 | 11.37 | 10.4 | 70.37M |
| December 19, 2025 | 10.4 | 10.57 | 10.57 | 10.75 | 10.2 | 53.63M |
| December 18, 2025 | 10 | 10.29 | 10.29 | 10.8 | 9.99 | 65.36M |
| December 17, 2025 | 9.37 | 10.11 | 10.11 | 10.28 | 9.37 | 82.93M |
| December 16, 2025 | 9.56 | 10.41 | 10.41 | 10.41 | 9.51 | 79.86M |
| December 15, 2025 | 9.71 | 9.46 | 9.46 | 9.73 | 9.4 | 22.29M |
| December 12, 2025 | 9.6 | 9.85 | 9.85 | 9.9 | 9.38 | 34.88M |
| December 11, 2025 | 9.95 | 9.61 | 9.61 | 10.12 | 9.61 | 31.61M |
| December 10, 2025 | 9.74 | 10.01 | 10.01 | 10.07 | 9.62 | 48.89M |
| December 09, 2025 | 10.44 | 9.79 | 9.79 | 10.45 | 9.74 | 71.74M |
| December 08, 2025 | 9.39 | 10.03 | 10.03 | 10.03 | 9.25 | 29.9M |
| December 05, 2025 | 8.96 | 9.12 | 9.12 | 9.13 | 8.6 | 28.51M |
| December 04, 2025 | 9.93 | 9.24 | 9.24 | 9.95 | 9.16 | 35.61M |
| December 03, 2025 | 9.7 | 9.59 | 9.59 | 9.79 | 9.42 | 31.85M |
| December 02, 2025 | 9.23 | 9.56 | 9.56 | 9.67 | 9.16 | 33.04M |
| December 01, 2025 | 9.27 | 9.28 | 9.28 | 9.47 | 9.24 | 15.68M |
| November 28, 2025 | 9.32 | 9.36 | 9.36 | 9.48 | 9.29 | 16.6M |
| November 27, 2025 | 9.19 | 9.49 | 9.49 | 9.81 | 9.1 | 29.74M |
| November 26, 2025 | 9.29 | 9.21 | 9.21 | 9.57 | 9.15 | 23.96M |
| November 25, 2025 | 9.35 | 9.28 | 9.28 | 9.41 | 9.24 | 23.87M |
| November 24, 2025 | 9.18 | 9.4 | 9.4 | 9.4 | 9.18 | 28.56M |
| November 21, 2025 | 9.07 | 9.28 | 9.28 | 9.45 | 9.06 | 42.73M |
| November 20, 2025 | 8.88 | 9.17 | 9.17 | 9.24 | 8.81 | 23.44M |