9.32
-0.18(-1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.5 | 9.32 | 9.32 | 9.51 | 9.32 | 40.92M |
| February 12, 2026 | 9.46 | 9.5 | 9.5 | 9.55 | 9.42 | 36.29M |
| February 11, 2026 | 9.58 | 9.49 | 9.49 | 9.62 | 9.47 | 36.09M |
| February 10, 2026 | 9.72 | 9.57 | 9.57 | 9.73 | 9.55 | 52.45M |
| February 09, 2026 | 9.79 | 9.76 | 9.76 | 9.85 | 9.7 | 44.52M |
| February 06, 2026 | 9.7 | 9.67 | 9.67 | 9.8 | 9.61 | 50.09M |
| February 05, 2026 | 9.93 | 9.82 | 9.82 | 9.97 | 9.74 | 55.25M |
| February 04, 2026 | 10.04 | 10.02 | 10.02 | 10.11 | 9.9 | 60.65M |
| February 03, 2026 | 9.95 | 10.12 | 10.12 | 10.15 | 9.79 | 81.1M |
| February 02, 2026 | 10.22 | 9.81 | 9.81 | 10.44 | 9.8 | 91.75M |
| January 30, 2026 | 10.4 | 10.24 | 10.24 | 10.46 | 9.95 | 111.07M |
| January 29, 2026 | 10.35 | 10.5 | 10.5 | 10.8 | 10.24 | 122.7M |
| January 28, 2026 | 10.61 | 10.4 | 10.4 | 10.75 | 10.36 | 121.47M |
| January 27, 2026 | 11.06 | 10.73 | 10.73 | 11.3 | 10.56 | 216.12M |
| January 26, 2026 | 11.55 | 11.69 | 11.69 | 12.24 | 11.03 | 311.64M |
| January 23, 2026 | 10.79 | 11.13 | 11.13 | 11.5 | 10.79 | 217.74M |
| January 22, 2026 | 10.47 | 10.86 | 10.86 | 11.28 | 10.47 | 199.14M |
| January 21, 2026 | 10.42 | 10.66 | 10.66 | 10.99 | 10.34 | 249.19M |
| January 20, 2026 | 11 | 10.52 | 10.52 | 11.01 | 10.01 | 315.61M |
| January 19, 2026 | 10 | 10.34 | 10.34 | 10.34 | 9.94 | 73.8M |
| January 16, 2026 | 9.82 | 9.4 | 9.4 | 9.93 | 9.37 | 145.53M |
| January 15, 2026 | 10.09 | 9.73 | 9.73 | 10.32 | 9.64 | 218.13M |
| January 14, 2026 | 10.42 | 10.22 | 10.22 | 11.66 | 10 | 319.84M |
| January 13, 2026 | 11.85 | 10.6 | 10.6 | 11.85 | 10.5 | 326.87M |
| January 12, 2026 | 10.7 | 10.84 | 10.84 | 11.14 | 10.4 | 320.82M |
| January 09, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 9.88 | 100.17M |
| January 08, 2026 | 9.2 | 9.21 | 9.21 | 9.49 | 9.07 | 123.47M |
| January 07, 2026 | 9.13 | 9.22 | 9.22 | 9.74 | 9.12 | 176.7M |
| January 06, 2026 | 8.46 | 8.99 | 8.99 | 9.26 | 8.45 | 155.41M |
| January 05, 2026 | 8.33 | 8.59 | 8.59 | 8.87 | 8.33 | 143.45M |
| December 31, 2025 | 8.12 | 8.14 | 8.14 | 8.31 | 8.08 | 80.69M |
| December 30, 2025 | 8.44 | 8.12 | 8.12 | 8.49 | 8.1 | 173.72M |
| December 29, 2025 | 7.96 | 8.4 | 8.4 | 8.4 | 7.9 | 210.31M |
| December 26, 2025 | 7.67 | 7.64 | 7.64 | 7.73 | 7.59 | 39.11M |
| December 25, 2025 | 7.54 | 7.67 | 7.67 | 7.72 | 7.53 | 45.73M |
| December 24, 2025 | 7.47 | 7.53 | 7.53 | 7.56 | 7.46 | 30.46M |
| December 23, 2025 | 7.4 | 7.49 | 7.49 | 7.64 | 7.4 | 48.66M |
| December 22, 2025 | 7.37 | 7.43 | 7.43 | 7.47 | 7.36 | 27.82M |
| December 19, 2025 | 7.34 | 7.39 | 7.39 | 7.43 | 7.32 | 25.42M |
| December 18, 2025 | 7.36 | 7.35 | 7.35 | 7.39 | 7.33 | 22.18M |
| December 17, 2025 | 7.31 | 7.39 | 7.39 | 7.47 | 7.23 | 31.88M |
| December 16, 2025 | 7.32 | 7.34 | 7.34 | 7.39 | 7.25 | 25.89M |
| December 15, 2025 | 7.31 | 7.35 | 7.35 | 7.41 | 7.28 | 21.75M |
| December 12, 2025 | 7.32 | 7.34 | 7.34 | 7.4 | 7.3 | 23.33M |
| December 11, 2025 | 7.5 | 7.3 | 7.3 | 7.51 | 7.28 | 37.58M |
| December 10, 2025 | 7.36 | 7.53 | 7.53 | 7.54 | 7.28 | 51.23M |
| December 09, 2025 | 7.46 | 7.36 | 7.36 | 7.48 | 7.36 | 29.06M |
| December 08, 2025 | 7.49 | 7.51 | 7.51 | 7.61 | 7.44 | 63.49M |
| December 05, 2025 | 7.25 | 7.47 | 7.47 | 7.59 | 7.19 | 71.39M |
| December 04, 2025 | 7.23 | 7.32 | 7.32 | 7.36 | 7.19 | 40.62M |
| December 03, 2025 | 7.21 | 7.19 | 7.19 | 7.25 | 7.17 | 23.13M |
| December 02, 2025 | 7.23 | 7.19 | 7.19 | 7.25 | 7.17 | 18.77M |
| December 01, 2025 | 7.22 | 7.25 | 7.25 | 7.25 | 7.18 | 20.06M |
| November 28, 2025 | 7.23 | 7.23 | 7.23 | 7.25 | 7.18 | 16.06M |
| November 27, 2025 | 7.24 | 7.23 | 7.23 | 7.31 | 7.2 | 22.05M |
| November 26, 2025 | 7.2 | 7.25 | 7.25 | 7.38 | 7.2 | 28.75M |
| November 25, 2025 | 7.22 | 7.19 | 7.19 | 7.27 | 7.18 | 22.99M |
| November 24, 2025 | 7.16 | 7.19 | 7.18 | 7.25 | 7.12 | 21.42M |
| November 21, 2025 | 7.32 | 7.12 | 7.12 | 7.36 | 7.12 | 36.2M |
| November 20, 2025 | 7.52 | 7.37 | 7.37 | 7.56 | 7.36 | 23.8M |