9.37
-0.08(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.45 | 9.37 | 9.37 | 9.49 | 9.36 | 3.9M |
| February 12, 2026 | 9.66 | 9.45 | 9.45 | 9.67 | 9.43 | 5.85M |
| February 11, 2026 | 9.67 | 9.67 | 9.67 | 9.73 | 9.62 | 3.19M |
| February 10, 2026 | 9.8 | 9.69 | 9.69 | 9.81 | 9.69 | 3.04M |
| February 09, 2026 | 9.78 | 9.77 | 9.77 | 9.8 | 9.69 | 3.52M |
| February 06, 2026 | 9.75 | 9.69 | 9.69 | 9.78 | 9.66 | 3.47M |
| February 05, 2026 | 9.87 | 9.75 | 9.75 | 9.87 | 9.74 | 4.05M |
| February 04, 2026 | 9.54 | 9.8 | 9.8 | 9.85 | 9.41 | 8.91M |
| February 03, 2026 | 9.58 | 9.5 | 9.5 | 9.63 | 9.48 | 5.08M |
| February 02, 2026 | 9.74 | 9.48 | 9.48 | 9.84 | 9.48 | 5.72M |
| January 30, 2026 | 9.82 | 9.8 | 9.8 | 9.85 | 9.69 | 8.38M |
| January 29, 2026 | 9.75 | 9.84 | 9.84 | 9.89 | 9.68 | 8.16M |
| January 28, 2026 | 9.6 | 9.77 | 9.77 | 9.79 | 9.6 | 7.81M |
| January 27, 2026 | 9.7 | 9.65 | 9.65 | 9.74 | 9.55 | 6.13M |
| January 26, 2026 | 9.76 | 9.71 | 9.71 | 9.8 | 9.67 | 5.81M |
| January 23, 2026 | 9.67 | 9.77 | 9.77 | 9.85 | 9.62 | 8.23M |
| January 22, 2026 | 9.52 | 9.71 | 9.71 | 9.79 | 9.43 | 10.36M |
| January 21, 2026 | 9.56 | 9.53 | 9.53 | 9.58 | 9.5 | 3.29M |
| January 20, 2026 | 9.45 | 9.59 | 9.59 | 9.63 | 9.42 | 6.72M |
| January 19, 2026 | 9.4 | 9.44 | 9.44 | 9.45 | 9.37 | 3.1M |
| January 16, 2026 | 9.55 | 9.41 | 9.41 | 9.61 | 9.39 | 5.37M |
| January 15, 2026 | 9.31 | 9.53 | 9.53 | 9.7 | 9.31 | 10.2M |
| January 14, 2026 | 9.38 | 9.34 | 9.34 | 9.42 | 9.27 | 4.88M |
| January 13, 2026 | 9.37 | 9.36 | 9.36 | 9.45 | 9.32 | 4.76M |
| January 12, 2026 | 9.31 | 9.36 | 9.36 | 9.38 | 9.28 | 4.54M |
| January 09, 2026 | 9.3 | 9.3 | 9.3 | 9.34 | 9.26 | 3.25M |
| January 08, 2026 | 9.23 | 9.3 | 9.3 | 9.32 | 9.23 | 3.25M |
| January 07, 2026 | 9.26 | 9.24 | 9.24 | 9.28 | 9.23 | 3.53M |
| January 06, 2026 | 9.24 | 9.26 | 9.26 | 9.26 | 9.21 | 3.89M |
| January 05, 2026 | 9.19 | 9.23 | 9.23 | 9.23 | 9.14 | 3.41M |
| December 31, 2025 | 9.15 | 9.15 | 9.15 | 9.17 | 9.12 | 1.91M |
| December 30, 2025 | 9.16 | 9.15 | 9.15 | 9.19 | 9.12 | 1.95M |
| December 29, 2025 | 9.22 | 9.16 | 9.16 | 9.22 | 9.15 | 2.8M |
| December 26, 2025 | 9.28 | 9.23 | 9.23 | 9.28 | 9.21 | 2.44M |
| December 25, 2025 | 9.27 | 9.27 | 9.27 | 9.28 | 9.22 | 2.52M |
| December 24, 2025 | 9.13 | 9.22 | 9.22 | 9.24 | 9.13 | 2.11M |
| December 23, 2025 | 9.25 | 9.18 | 9.18 | 9.26 | 9.17 | 2.8M |
| December 22, 2025 | 9.29 | 9.25 | 9.25 | 9.29 | 9.23 | 2.88M |
| December 19, 2025 | 9.22 | 9.27 | 9.27 | 9.3 | 9.18 | 3.84M |
| December 18, 2025 | 9.15 | 9.22 | 9.22 | 9.23 | 9.12 | 3.1M |
| December 17, 2025 | 9.15 | 9.18 | 9.18 | 9.2 | 9.11 | 2.88M |
| December 16, 2025 | 9.13 | 9.18 | 9.18 | 9.18 | 9.11 | 2.65M |
| December 15, 2025 | 9.15 | 9.15 | 9.15 | 9.18 | 9.08 | 2.74M |
| December 12, 2025 | 9.11 | 9.12 | 9.12 | 9.23 | 9.1 | 3.44M |
| December 11, 2025 | 9.29 | 9.11 | 9.11 | 9.29 | 9.11 | 4.59M |
| December 10, 2025 | 9.17 | 9.29 | 9.29 | 9.36 | 9.15 | 4.73M |
| December 09, 2025 | 9.27 | 9.19 | 9.19 | 9.29 | 9.17 | 4.58M |
| December 08, 2025 | 9.36 | 9.29 | 9.29 | 9.4 | 9.28 | 5.4M |
| December 05, 2025 | 9.36 | 9.37 | 9.37 | 9.39 | 9.27 | 5.93M |
| December 04, 2025 | 9.58 | 9.39 | 9.39 | 9.68 | 9.39 | 8.77M |
| December 03, 2025 | 9.49 | 9.41 | 9.41 | 9.5 | 9.38 | 4.08M |
| December 02, 2025 | 9.35 | 9.47 | 9.47 | 9.55 | 9.26 | 7.27M |
| December 01, 2025 | 9.25 | 9.32 | 9.32 | 9.39 | 9.25 | 3.97M |
| November 28, 2025 | 9.26 | 9.25 | 9.25 | 9.31 | 9.17 | 4.44M |
| November 27, 2025 | 9.18 | 9.3 | 9.3 | 9.36 | 9.13 | 6.12M |
| November 26, 2025 | 9.35 | 9.18 | 9.18 | 9.44 | 9.17 | 7.49M |
| November 25, 2025 | 9.33 | 9.38 | 9.38 | 9.42 | 9.31 | 4.28M |
| November 24, 2025 | 9.38 | 9.33 | 9.33 | 9.46 | 9.31 | 5.26M |
| November 21, 2025 | 9.55 | 9.35 | 9.35 | 9.68 | 9.28 | 7.78M |
| November 20, 2025 | 9.47 | 9.6 | 9.6 | 9.69 | 9.42 | 8.11M |