9.39
-0.24(-2.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.53 | 9.39 | 9.39 | 9.62 | 9.38 | 4.83M |
| February 12, 2026 | 9.87 | 9.63 | 9.63 | 9.9 | 9.56 | 9.89M |
| February 11, 2026 | 9.6 | 9.55 | 9.55 | 9.79 | 9.49 | 5.68M |
| February 10, 2026 | 9.67 | 9.54 | 9.54 | 9.67 | 9.5 | 4.54M |
| February 09, 2026 | 9.67 | 9.58 | 9.58 | 9.73 | 9.49 | 6.06M |
| February 06, 2026 | 9.26 | 9.47 | 9.47 | 9.66 | 9.26 | 5.68M |
| February 05, 2026 | 9.63 | 9.32 | 9.32 | 9.63 | 9.28 | 6.45M |
| February 04, 2026 | 9.69 | 9.67 | 9.67 | 9.86 | 9.56 | 4.93M |
| February 03, 2026 | 9.45 | 9.66 | 9.66 | 9.7 | 9.45 | 5.16M |
| February 02, 2026 | 9.5 | 9.45 | 9.45 | 9.75 | 9.43 | 7.95M |
| January 30, 2026 | 9.3 | 9.5 | 9.5 | 9.57 | 9.27 | 5.52M |
| January 29, 2026 | 9.61 | 9.37 | 9.37 | 9.67 | 9.3 | 5.65M |
| January 28, 2026 | 9.83 | 9.6 | 9.6 | 9.83 | 9.55 | 4.61M |
| January 27, 2026 | 9.97 | 9.75 | 9.75 | 9.97 | 9.53 | 5.85M |
| January 26, 2026 | 9.85 | 9.93 | 9.93 | 10.03 | 9.77 | 9.79M |
| January 23, 2026 | 9.81 | 9.92 | 9.92 | 10.11 | 9.66 | 9.65M |
| January 22, 2026 | 9.8 | 9.76 | 9.76 | 9.86 | 9.52 | 7.84M |
| January 21, 2026 | 9.85 | 9.7 | 9.7 | 9.97 | 9.64 | 10.24M |
| January 20, 2026 | 10.25 | 9.92 | 9.92 | 10.29 | 9.82 | 16.19M |
| January 19, 2026 | 9.9 | 10.19 | 10.19 | 10.36 | 9.89 | 24.63M |
| January 16, 2026 | 9.5 | 9.93 | 9.93 | 10.5 | 9.45 | 29.43M |
| January 15, 2026 | 9.09 | 9.22 | 9.22 | 9.22 | 9.03 | 5.07M |
| January 14, 2026 | 9.11 | 9.12 | 9.12 | 9.25 | 9 | 7.86M |
| January 13, 2026 | 9.04 | 9.1 | 9.1 | 9.27 | 8.85 | 7.73M |
| January 12, 2026 | 9.11 | 9.03 | 9.03 | 9.14 | 8.84 | 8.08M |
| January 09, 2026 | 8.92 | 9.01 | 9.01 | 9.24 | 8.8 | 7.09M |
| January 08, 2026 | 8.5 | 8.96 | 8.96 | 9.02 | 8.5 | 9.94M |
| January 07, 2026 | 8.49 | 8.52 | 8.52 | 8.59 | 8.42 | 4.14M |
| January 06, 2026 | 8.32 | 8.44 | 8.44 | 8.51 | 8.32 | 4.21M |
| January 05, 2026 | 8.21 | 8.34 | 8.34 | 8.41 | 8.14 | 3.93M |
| December 31, 2025 | 8.28 | 8.21 | 8.21 | 8.32 | 8.08 | 3.56M |
| December 30, 2025 | 8.38 | 8.32 | 8.32 | 8.42 | 8.27 | 2.51M |
| December 29, 2025 | 8.4 | 8.39 | 8.39 | 8.44 | 8.32 | 2.46M |
| December 26, 2025 | 8.56 | 8.4 | 8.4 | 8.65 | 8.4 | 3.66M |
| December 25, 2025 | 8.47 | 8.56 | 8.56 | 8.62 | 8.38 | 2.73M |
| December 24, 2025 | 8.37 | 8.42 | 8.42 | 8.52 | 8.27 | 3.33M |
| December 23, 2025 | 8.34 | 8.37 | 8.37 | 8.44 | 8.27 | 2.69M |
| December 22, 2025 | 8.46 | 8.4 | 8.4 | 8.58 | 8.33 | 4.39M |
| December 19, 2025 | 8.41 | 8.46 | 8.46 | 8.52 | 8.3 | 3.59M |
| December 18, 2025 | 8.29 | 8.33 | 8.33 | 8.42 | 8.29 | 3.68M |
| December 17, 2025 | 8.42 | 8.34 | 8.34 | 8.51 | 8.14 | 5.74M |
| December 16, 2025 | 8.73 | 8.39 | 8.39 | 8.73 | 8.35 | 5.13M |
| December 15, 2025 | 8.85 | 8.75 | 8.75 | 8.87 | 8.68 | 4.67M |
| December 12, 2025 | 8.54 | 8.71 | 8.71 | 8.94 | 8.47 | 5.52M |
| December 11, 2025 | 8.67 | 8.48 | 8.48 | 8.71 | 8.48 | 3.72M |
| December 10, 2025 | 8.85 | 8.63 | 8.63 | 8.85 | 8.6 | 4.6M |
| December 09, 2025 | 8.97 | 8.83 | 8.83 | 9 | 8.81 | 3.8M |
| December 08, 2025 | 9 | 8.93 | 8.93 | 9.09 | 8.9 | 4.68M |
| December 05, 2025 | 8.72 | 9 | 9 | 9.03 | 8.59 | 6.97M |
| December 04, 2025 | 8.78 | 8.65 | 8.65 | 8.84 | 8.55 | 5.06M |
| December 03, 2025 | 8.84 | 8.78 | 8.78 | 8.96 | 8.7 | 5.48M |
| December 02, 2025 | 8.78 | 8.83 | 8.83 | 8.9 | 8.7 | 5.24M |
| December 01, 2025 | 8.67 | 8.83 | 8.83 | 9.16 | 8.58 | 9.17M |
| November 28, 2025 | 8.36 | 8.6 | 8.6 | 8.62 | 8.3 | 5.14M |
| November 27, 2025 | 8.28 | 8.34 | 8.34 | 8.45 | 8.28 | 4.97M |
| November 26, 2025 | 8.42 | 8.24 | 8.24 | 8.48 | 8.24 | 5.87M |
| November 25, 2025 | 8.26 | 8.33 | 8.33 | 8.4 | 8.2 | 5.51M |
| November 24, 2025 | 8.15 | 8.19 | 8.19 | 8.32 | 8.06 | 5.36M |
| November 21, 2025 | 8.64 | 8.11 | 8.11 | 8.74 | 8.06 | 9.69M |
| November 20, 2025 | 8.8 | 8.77 | 8.77 | 9.04 | 8.7 | 7.68M |