9.60
-0.26(-2.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.8 | 9.6 | 9.6 | 9.8 | 9.56 | 84.82M |
| February 12, 2026 | 9.77 | 9.86 | 9.86 | 9.94 | 9.7 | 72.19M |
| February 11, 2026 | 9.68 | 9.75 | 9.75 | 9.87 | 9.65 | 68.16M |
| February 10, 2026 | 9.6 | 9.68 | 9.68 | 9.74 | 9.44 | 80.59M |
| February 09, 2026 | 9.53 | 9.61 | 9.61 | 9.78 | 9.51 | 115.16M |
| February 06, 2026 | 9.29 | 9.33 | 9.33 | 9.43 | 9.15 | 80.41M |
| February 05, 2026 | 9.36 | 9.37 | 9.37 | 9.41 | 9.25 | 84.3M |
| February 04, 2026 | 9.26 | 9.44 | 9.44 | 9.45 | 9.26 | 120.57M |
| February 03, 2026 | 8.72 | 9.35 | 9.35 | 9.36 | 8.68 | 213.98M |
| February 02, 2026 | 8.76 | 8.64 | 8.64 | 8.9 | 8.6 | 99.11M |
| January 30, 2026 | 8.76 | 8.77 | 8.77 | 8.91 | 8.6 | 74.62M |
| January 29, 2026 | 8.73 | 8.78 | 8.78 | 8.86 | 8.58 | 130.85M |
| January 28, 2026 | 8.79 | 8.73 | 8.73 | 8.86 | 8.56 | 120.93M |
| January 27, 2026 | 8.8 | 8.77 | 8.77 | 8.88 | 8.7 | 82.86M |
| January 26, 2026 | 8.88 | 8.79 | 8.79 | 9.03 | 8.76 | 134.41M |
| January 23, 2026 | 8.89 | 8.87 | 8.87 | 9.26 | 8.82 | 162.47M |
| January 22, 2026 | 8.99 | 8.87 | 8.87 | 9.02 | 8.85 | 87.45M |
| January 21, 2026 | 8.93 | 8.98 | 8.98 | 9.13 | 8.81 | 91.52M |
| January 20, 2026 | 8.89 | 8.99 | 8.99 | 9.03 | 8.77 | 77.97M |
| January 19, 2026 | 8.7 | 8.88 | 8.88 | 8.94 | 8.68 | 79.08M |
| January 16, 2026 | 8.69 | 8.75 | 8.75 | 8.97 | 8.59 | 144.24M |
| January 15, 2026 | 8.58 | 8.67 | 8.67 | 8.75 | 8.58 | 55.05M |
| January 14, 2026 | 8.83 | 8.61 | 8.61 | 8.89 | 8.61 | 116.78M |
| January 13, 2026 | 8.94 | 8.81 | 8.81 | 9.05 | 8.77 | 83.54M |
| January 12, 2026 | 8.66 | 8.87 | 8.87 | 9.14 | 8.66 | 150.07M |
| January 09, 2026 | 8.38 | 8.57 | 8.57 | 8.6 | 8.34 | 99.73M |
| January 08, 2026 | 8.6 | 8.53 | 8.33 | 8.63 | 8.45 | 88.4M |
| January 07, 2026 | 8.83 | 8.63 | 8.43 | 8.83 | 8.6 | 92.87M |
| January 06, 2026 | 8.72 | 8.83 | 8.83 | 8.96 | 8.68 | 120.79M |
| January 05, 2026 | 8.64 | 8.69 | 8.69 | 8.73 | 8.61 | 79.1M |
| December 31, 2025 | 8.6 | 8.63 | 8.63 | 8.65 | 8.53 | 52.18M |
| December 30, 2025 | 8.44 | 8.55 | 8.55 | 8.66 | 8.4 | 57.11M |
| December 29, 2025 | 8.57 | 8.48 | 8.48 | 8.58 | 8.42 | 53.84M |
| December 26, 2025 | 8.41 | 8.57 | 8.57 | 8.58 | 8.4 | 48.38M |
| December 25, 2025 | 8.45 | 8.43 | 8.43 | 8.51 | 8.42 | 30.81M |
| December 24, 2025 | 8.43 | 8.45 | 8.45 | 8.53 | 8.39 | 37.24M |
| December 23, 2025 | 8.4 | 8.44 | 8.44 | 8.48 | 8.29 | 51.53M |
| December 22, 2025 | 8.45 | 8.39 | 8.39 | 8.47 | 8.3 | 47.12M |
| December 19, 2025 | 8.4 | 8.41 | 8.41 | 8.5 | 8.39 | 36.99M |
| December 18, 2025 | 8.42 | 8.39 | 8.39 | 8.48 | 8.35 | 32.27M |
| December 17, 2025 | 8.38 | 8.45 | 8.45 | 8.49 | 8.32 | 43.27M |
| December 16, 2025 | 8.55 | 8.37 | 8.37 | 8.55 | 8.3 | 64.91M |
| December 15, 2025 | 8.64 | 8.58 | 8.58 | 8.65 | 8.53 | 44.22M |
| December 12, 2025 | 8.53 | 8.67 | 8.67 | 8.7 | 8.52 | 71.83M |
| December 11, 2025 | 8.67 | 8.55 | 8.55 | 8.73 | 8.53 | 48.82M |
| December 10, 2025 | 8.48 | 8.66 | 8.66 | 8.67 | 8.45 | 66.65M |
| December 09, 2025 | 8.55 | 8.49 | 8.49 | 8.64 | 8.44 | 72.64M |
| December 08, 2025 | 8.65 | 8.58 | 8.58 | 8.66 | 8.49 | 70.45M |
| December 05, 2025 | 8.24 | 8.64 | 8.64 | 8.67 | 8.24 | 98.96M |
| December 04, 2025 | 8 | 8.41 | 8.41 | 8.43 | 8 | 66.84M |
| December 03, 2025 | 8.19 | 8.25 | 8.25 | 8.34 | 8.18 | 49.19M |
| December 02, 2025 | 8.07 | 8.18 | 8.18 | 8.19 | 8.04 | 44.45M |
| December 01, 2025 | 8.1 | 8.08 | 8.08 | 8.12 | 8.01 | 36.27M |
| November 28, 2025 | 8 | 8.08 | 8.08 | 8.11 | 8 | 34.03M |
| November 27, 2025 | 8.12 | 8.01 | 8.01 | 8.13 | 7.98 | 52.64M |
| November 26, 2025 | 7.96 | 8.15 | 8.15 | 8.17 | 7.95 | 73.03M |
| November 25, 2025 | 7.92 | 7.95 | 7.95 | 7.98 | 7.87 | 51.64M |
| November 24, 2025 | 7.85 | 7.89 | 7.89 | 7.95 | 7.8 | 67.09M |
| November 21, 2025 | 7.91 | 7.82 | 7.82 | 7.94 | 7.77 | 82.62M |
| November 20, 2025 | 8.06 | 7.99 | 7.99 | 8.08 | 7.98 | 34.19M |