9.22
-0.18(-1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.41 | 9.22 | 9.22 | 9.44 | 9.2 | 13.74M |
| February 12, 2026 | 9.57 | 9.4 | 9.4 | 9.6 | 9.39 | 14.62M |
| February 11, 2026 | 9.66 | 9.61 | 9.61 | 9.78 | 9.58 | 11.59M |
| February 10, 2026 | 9.54 | 9.72 | 9.72 | 9.85 | 9.39 | 21.36M |
| February 09, 2026 | 9.49 | 9.54 | 9.54 | 9.98 | 9.41 | 23.19M |
| February 06, 2026 | 9.1 | 9.36 | 9.36 | 9.58 | 9.02 | 24.13M |
| February 05, 2026 | 9.61 | 9.19 | 9.19 | 9.79 | 9.17 | 27.69M |
| February 04, 2026 | 9.56 | 9.65 | 9.65 | 9.67 | 9.36 | 18.65M |
| February 03, 2026 | 9.47 | 9.53 | 9.53 | 9.72 | 9.27 | 22.75M |
| February 02, 2026 | 9.68 | 9.31 | 9.31 | 10.09 | 9.28 | 47.68M |
| January 30, 2026 | 10 | 10.1 | 10.1 | 10.49 | 9.96 | 61.15M |
| January 29, 2026 | 9.6 | 9.92 | 9.92 | 10.16 | 9.52 | 57M |
| January 28, 2026 | 9.17 | 9.72 | 9.72 | 10.1 | 9.09 | 59.93M |
| January 27, 2026 | 9.38 | 9.2 | 9.2 | 9.38 | 9.01 | 28.54M |
| January 26, 2026 | 9.16 | 9.51 | 9.51 | 9.64 | 8.9 | 45.57M |
| January 23, 2026 | 8.9 | 9.13 | 9.13 | 9.14 | 8.84 | 23.44M |
| January 22, 2026 | 8.83 | 8.87 | 8.87 | 8.92 | 8.78 | 10.17M |
| January 21, 2026 | 8.8 | 8.81 | 8.81 | 8.88 | 8.75 | 9.91M |
| January 20, 2026 | 8.92 | 8.85 | 8.85 | 8.96 | 8.71 | 13.84M |
| January 19, 2026 | 8.9 | 8.9 | 8.9 | 8.93 | 8.82 | 11.51M |
| January 16, 2026 | 8.96 | 8.9 | 8.9 | 8.99 | 8.88 | 10.04M |
| January 15, 2026 | 8.95 | 8.94 | 8.94 | 9.06 | 8.89 | 10M |
| January 14, 2026 | 9.12 | 8.97 | 8.97 | 9.16 | 8.95 | 20.11M |
| January 13, 2026 | 9.23 | 9.14 | 9.14 | 9.29 | 9.09 | 17.64M |
| January 12, 2026 | 9.18 | 9.19 | 9.19 | 9.2 | 9.08 | 14.58M |
| January 09, 2026 | 9.3 | 9.19 | 9.19 | 9.39 | 9.1 | 16.28M |
| January 08, 2026 | 8.95 | 9.28 | 9.28 | 9.43 | 8.95 | 22.87M |
| January 07, 2026 | 9.08 | 8.99 | 8.99 | 9.12 | 8.91 | 10.46M |
| January 06, 2026 | 8.88 | 9.08 | 9.08 | 9.08 | 8.85 | 13.57M |
| January 05, 2026 | 8.85 | 8.88 | 8.88 | 8.9 | 8.75 | 10.9M |
| December 31, 2025 | 9 | 8.82 | 8.82 | 9 | 8.72 | 7.14M |
| December 30, 2025 | 8.93 | 8.87 | 8.87 | 8.95 | 8.81 | 8.85M |
| December 29, 2025 | 9.02 | 8.95 | 8.95 | 9.05 | 8.89 | 8.39M |
| December 26, 2025 | 9 | 9.02 | 9.02 | 9.14 | 9 | 9.86M |
| December 25, 2025 | 9 | 8.99 | 8.99 | 9.04 | 8.96 | 6.68M |
| December 24, 2025 | 9.03 | 9.03 | 9.03 | 9.06 | 8.95 | 6.44M |
| December 23, 2025 | 8.98 | 9.04 | 9.04 | 9.09 | 8.98 | 7.17M |
| December 22, 2025 | 9.02 | 9.02 | 9.02 | 9.09 | 9.01 | 6.41M |
| December 19, 2025 | 9 | 9.01 | 9.01 | 9.05 | 8.93 | 5.52M |
| December 18, 2025 | 8.79 | 8.99 | 8.99 | 9.09 | 8.79 | 8.62M |
| December 17, 2025 | 8.71 | 8.85 | 8.85 | 8.91 | 8.67 | 6.78M |
| December 16, 2025 | 8.9 | 8.71 | 8.71 | 8.9 | 8.67 | 8.32M |
| December 15, 2025 | 9.06 | 8.9 | 8.9 | 9.06 | 8.88 | 6.99M |
| December 12, 2025 | 8.91 | 9 | 9 | 9.1 | 8.8 | 9.36M |
| December 11, 2025 | 9.18 | 8.88 | 8.88 | 9.19 | 8.82 | 17.1M |
| December 10, 2025 | 9.36 | 9.18 | 9.18 | 9.38 | 9.12 | 12.6M |
| December 09, 2025 | 9.49 | 9.32 | 9.32 | 9.51 | 9.29 | 10.27M |
| December 08, 2025 | 9.47 | 9.49 | 9.49 | 9.56 | 9.46 | 8.35M |
| December 05, 2025 | 9.46 | 9.45 | 9.45 | 9.48 | 9.32 | 7.57M |
| December 04, 2025 | 9.39 | 9.46 | 9.46 | 9.51 | 9.37 | 6.47M |
| December 03, 2025 | 9.54 | 9.43 | 9.43 | 9.56 | 9.37 | 7.8M |
| December 02, 2025 | 9.53 | 9.55 | 9.55 | 9.68 | 9.46 | 8.92M |
| December 01, 2025 | 9.53 | 9.56 | 9.56 | 9.62 | 9.46 | 9.42M |
| November 28, 2025 | 9.43 | 9.5 | 9.5 | 9.5 | 9.36 | 8.02M |
| November 27, 2025 | 9.42 | 9.42 | 9.42 | 9.58 | 9.35 | 8.96M |
| November 26, 2025 | 9.52 | 9.47 | 9.47 | 9.74 | 9.43 | 11.61M |
| November 25, 2025 | 9.5 | 9.55 | 9.55 | 9.61 | 9.45 | 12.84M |
| November 24, 2025 | 9.42 | 9.5 | 9.5 | 9.56 | 9.17 | 18.18M |
| November 21, 2025 | 10.14 | 9.3 | 9.3 | 10.21 | 9.3 | 34.57M |
| November 20, 2025 | 10.3 | 10.18 | 10.18 | 10.47 | 10.14 | 15.27M |