9.06
-0.05(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.1 | 9.06 | 9.06 | 9.26 | 9.06 | 6.07M |
| February 12, 2026 | 9.15 | 9.11 | 9.11 | 9.35 | 9.1 | 9.08M |
| February 11, 2026 | 9.16 | 9.17 | 9.17 | 9.25 | 9.13 | 4.68M |
| February 10, 2026 | 9.14 | 9.18 | 9.18 | 9.24 | 9.11 | 6.33M |
| February 09, 2026 | 9.2 | 9.13 | 9.13 | 9.23 | 9.1 | 6.32M |
| February 06, 2026 | 8.96 | 9.09 | 9.09 | 9.19 | 8.96 | 5.42M |
| February 05, 2026 | 9.07 | 9 | 9 | 9.17 | 9 | 5.24M |
| February 04, 2026 | 9.02 | 9.09 | 9.09 | 9.11 | 8.95 | 5.34M |
| February 03, 2026 | 8.93 | 9.02 | 9.02 | 9.04 | 8.85 | 8.34M |
| February 02, 2026 | 9.3 | 8.84 | 8.84 | 9.44 | 8.83 | 23.43M |
| January 30, 2026 | 9.71 | 9.73 | 9.73 | 9.86 | 9.58 | 8.6M |
| January 29, 2026 | 9.8 | 9.74 | 9.74 | 9.93 | 9.72 | 7.73M |
| January 28, 2026 | 9.84 | 9.83 | 9.83 | 9.97 | 9.8 | 8.01M |
| January 27, 2026 | 9.92 | 9.86 | 9.86 | 10 | 9.72 | 8.57M |
| January 26, 2026 | 10.07 | 9.95 | 9.95 | 10.08 | 9.87 | 10.01M |
| January 23, 2026 | 10.08 | 10.08 | 10.08 | 10.11 | 9.99 | 9.29M |
| January 22, 2026 | 10.01 | 10.09 | 10.09 | 10.1 | 9.92 | 8.71M |
| January 21, 2026 | 9.88 | 10 | 10 | 10.01 | 9.85 | 8.1M |
| January 20, 2026 | 9.88 | 9.96 | 9.96 | 9.98 | 9.86 | 10.39M |
| January 19, 2026 | 9.74 | 9.89 | 9.89 | 9.89 | 9.72 | 8.53M |
| January 16, 2026 | 9.77 | 9.76 | 9.76 | 9.99 | 9.69 | 12.24M |
| January 15, 2026 | 9.74 | 9.77 | 9.77 | 9.92 | 9.68 | 8.27M |
| January 14, 2026 | 9.77 | 9.73 | 9.73 | 9.89 | 9.61 | 11.84M |
| January 13, 2026 | 9.76 | 9.8 | 9.8 | 10.02 | 9.71 | 14.27M |
| January 12, 2026 | 9.73 | 9.77 | 9.77 | 9.77 | 9.65 | 10.25M |
| January 09, 2026 | 9.7 | 9.72 | 9.72 | 9.76 | 9.63 | 12.71M |
| January 08, 2026 | 9.45 | 9.57 | 9.57 | 9.6 | 9.45 | 7.54M |
| January 07, 2026 | 9.61 | 9.47 | 9.47 | 9.61 | 9.45 | 7.49M |
| January 06, 2026 | 9.55 | 9.59 | 9.59 | 9.61 | 9.5 | 7.54M |
| January 05, 2026 | 9.5 | 9.49 | 9.49 | 9.56 | 9.42 | 7.2M |
| December 31, 2025 | 9.58 | 9.5 | 9.5 | 9.6 | 9.37 | 6.36M |
| December 30, 2025 | 9.72 | 9.52 | 9.52 | 9.75 | 9.51 | 9.55M |
| December 29, 2025 | 9.65 | 9.75 | 9.75 | 9.84 | 9.62 | 8.92M |
| December 26, 2025 | 9.72 | 9.63 | 9.63 | 9.75 | 9.59 | 8.51M |
| December 25, 2025 | 9.94 | 9.75 | 9.75 | 9.97 | 9.75 | 11.32M |
| December 24, 2025 | 9.8 | 9.96 | 9.96 | 9.98 | 9.67 | 13.92M |
| December 23, 2025 | 9.88 | 9.77 | 9.77 | 10.2 | 9.74 | 17.68M |
| December 22, 2025 | 10 | 9.9 | 9.9 | 10.33 | 9.85 | 26.83M |
| December 19, 2025 | 9.48 | 9.62 | 9.62 | 9.64 | 9.45 | 6.6M |
| December 18, 2025 | 9.35 | 9.45 | 9.45 | 9.6 | 9.31 | 9.79M |
| December 17, 2025 | 9.47 | 9.39 | 9.39 | 9.59 | 9.25 | 9.56M |
| December 16, 2025 | 9.44 | 9.31 | 9.31 | 9.45 | 9.25 | 5.22M |
| December 15, 2025 | 9.25 | 9.4 | 9.4 | 9.47 | 9.24 | 5.08M |
| December 12, 2025 | 9.25 | 9.32 | 9.32 | 9.48 | 9.25 | 6.47M |
| December 11, 2025 | 9.53 | 9.25 | 9.25 | 9.53 | 9.22 | 6.74M |
| December 10, 2025 | 9.4 | 9.51 | 9.51 | 9.53 | 9.38 | 4.03M |
| December 09, 2025 | 9.51 | 9.42 | 9.42 | 9.62 | 9.41 | 5.32M |
| December 08, 2025 | 9.67 | 9.57 | 9.57 | 9.68 | 9.57 | 4.51M |
| December 05, 2025 | 9.59 | 9.65 | 9.65 | 9.65 | 9.42 | 4.2M |
| December 04, 2025 | 9.59 | 9.5 | 9.5 | 9.65 | 9.39 | 6.15M |
| December 03, 2025 | 9.72 | 9.57 | 9.57 | 9.74 | 9.53 | 4.49M |
| December 02, 2025 | 9.79 | 9.72 | 9.72 | 9.81 | 9.65 | 5.29M |
| December 01, 2025 | 9.82 | 9.79 | 9.79 | 9.88 | 9.77 | 4.25M |
| November 28, 2025 | 9.7 | 9.82 | 9.82 | 9.82 | 9.63 | 4.71M |
| November 27, 2025 | 9.7 | 9.65 | 9.65 | 9.74 | 9.6 | 3.85M |
| November 26, 2025 | 9.75 | 9.66 | 9.66 | 9.84 | 9.64 | 5.46M |
| November 25, 2025 | 9.72 | 9.72 | 9.72 | 9.79 | 9.64 | 4.88M |
| November 24, 2025 | 9.6 | 9.69 | 9.69 | 9.79 | 9.56 | 6.3M |
| November 21, 2025 | 9.83 | 9.56 | 9.56 | 9.92 | 9.53 | 10.45M |
| November 20, 2025 | 10.02 | 9.92 | 9.92 | 10.08 | 9.85 | 7.92M |