9.31
-0.13(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.35 | 9.31 | 9.31 | 9.5 | 9.25 | 11.77M |
| February 12, 2026 | 9.55 | 9.44 | 9.44 | 9.66 | 9.36 | 15.18M |
| February 11, 2026 | 9.4 | 9.56 | 9.56 | 9.66 | 9.38 | 14.12M |
| February 10, 2026 | 9.52 | 9.4 | 9.4 | 9.54 | 9.36 | 11.27M |
| February 09, 2026 | 9.65 | 9.53 | 9.53 | 9.67 | 9.46 | 13.48M |
| February 06, 2026 | 9.2 | 9.46 | 9.46 | 9.62 | 9.15 | 16.77M |
| February 05, 2026 | 9.6 | 9.34 | 9.34 | 9.66 | 9.24 | 17.24M |
| February 04, 2026 | 9.84 | 9.7 | 9.7 | 9.9 | 9.52 | 15.77M |
| February 03, 2026 | 9.79 | 9.71 | 9.71 | 9.84 | 9.56 | 22.91M |
| February 02, 2026 | 9.6 | 9.53 | 9.53 | 9.89 | 9.51 | 32.29M |
| January 30, 2026 | 10.34 | 10.1 | 10.1 | 10.35 | 9.81 | 54.35M |
| January 29, 2026 | 11.4 | 10.89 | 10.89 | 11.96 | 10.63 | 79.45M |
| January 28, 2026 | 10.38 | 11.42 | 11.42 | 11.42 | 10.18 | 48.78M |
| January 27, 2026 | 10.4 | 10.38 | 10.38 | 10.71 | 10.12 | 42.16M |
| January 26, 2026 | 10.85 | 10.75 | 10.75 | 11.1 | 10.56 | 56.82M |
| January 23, 2026 | 10.23 | 10.59 | 10.59 | 10.73 | 10.16 | 45.13M |
| January 22, 2026 | 9.96 | 10.14 | 10.14 | 10.18 | 9.73 | 28.23M |
| January 21, 2026 | 9.8 | 9.97 | 9.97 | 10.08 | 9.66 | 29.83M |
| January 20, 2026 | 9.94 | 9.87 | 9.87 | 10.26 | 9.58 | 35.43M |
| January 19, 2026 | 9.83 | 9.92 | 9.92 | 10.13 | 9.58 | 52.02M |
| January 16, 2026 | 10.28 | 9.73 | 9.73 | 11.17 | 9.69 | 93.81M |
| January 15, 2026 | 9.29 | 10.15 | 10.15 | 10.15 | 9.23 | 45.56M |
| January 14, 2026 | 9.11 | 9.23 | 9.23 | 9.35 | 9.1 | 28.95M |
| January 13, 2026 | 9.15 | 9.17 | 9.17 | 9.38 | 9.01 | 27.75M |
| January 12, 2026 | 9.25 | 9.1 | 9.1 | 9.33 | 8.97 | 29.58M |
| January 09, 2026 | 8.87 | 9.12 | 9.12 | 9.14 | 8.83 | 26.06M |
| January 08, 2026 | 8.65 | 8.84 | 8.84 | 9.02 | 8.6 | 27.92M |
| January 07, 2026 | 8.72 | 8.73 | 8.73 | 8.83 | 8.63 | 18.25M |
| January 06, 2026 | 8.55 | 8.7 | 8.7 | 8.82 | 8.53 | 19.52M |
| January 05, 2026 | 8.53 | 8.45 | 8.45 | 8.59 | 8.44 | 12.49M |
| December 31, 2025 | 8.58 | 8.42 | 8.42 | 8.58 | 8.39 | 12.1M |
| December 30, 2025 | 8.44 | 8.49 | 8.49 | 8.57 | 8.3 | 14.2M |
| December 29, 2025 | 8.73 | 8.57 | 8.57 | 8.89 | 8.41 | 17.09M |
| December 26, 2025 | 8.41 | 8.62 | 8.62 | 8.65 | 8.38 | 22.62M |
| December 25, 2025 | 8.38 | 8.34 | 8.34 | 8.38 | 8.23 | 11.85M |
| December 24, 2025 | 8.55 | 8.37 | 8.37 | 8.56 | 8.34 | 13.49M |
| December 23, 2025 | 8.49 | 8.43 | 8.43 | 8.56 | 8.34 | 15.05M |
| December 22, 2025 | 8.43 | 8.49 | 8.49 | 8.59 | 8.37 | 17.94M |
| December 19, 2025 | 8.16 | 8.38 | 8.38 | 8.4 | 8.06 | 19.45M |
| December 18, 2025 | 7.99 | 8.18 | 8.18 | 8.43 | 7.93 | 24.1M |
| December 17, 2025 | 7.9 | 8.04 | 8.04 | 8.08 | 7.62 | 20.31M |
| December 16, 2025 | 8.07 | 7.8 | 7.8 | 8.12 | 7.75 | 20.99M |
| December 15, 2025 | 7.98 | 8.14 | 8.14 | 8.25 | 7.82 | 18.81M |
| December 12, 2025 | 8.43 | 8.1 | 8.1 | 8.55 | 8.09 | 26.08M |
| December 11, 2025 | 8.61 | 8.2 | 8.2 | 8.67 | 8.18 | 32.68M |
| December 10, 2025 | 8.63 | 8.68 | 8.68 | 9.2 | 8.59 | 36.09M |
| December 09, 2025 | 9.04 | 8.58 | 8.58 | 9.05 | 8.57 | 40.85M |
| December 08, 2025 | 9.34 | 9.12 | 9.12 | 9.41 | 9.03 | 48.07M |
| December 05, 2025 | 9.04 | 9.39 | 9.39 | 9.48 | 8.91 | 57.17M |
| December 04, 2025 | 9.37 | 9.01 | 9.01 | 9.65 | 8.95 | 59.01M |
| December 03, 2025 | 9.11 | 9.17 | 9.17 | 9.58 | 8.78 | 69.17M |
| December 02, 2025 | 8.98 | 8.83 | 8.83 | 9.26 | 8.75 | 78.16M |
| December 01, 2025 | 8.19 | 9.02 | 9.02 | 9.02 | 8.19 | 56.54M |
| November 28, 2025 | 8.14 | 8.2 | 8.2 | 8.3 | 7.92 | 63.93M |
| November 27, 2025 | 9.87 | 8.75 | 8.75 | 10.1 | 8.75 | 59.72M |
| November 26, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.3M |
| November 25, 2025 | 8.4 | 8.84 | 8.84 | 8.84 | 8.36 | 11.61M |
| November 24, 2025 | 7.65 | 8.04 | 8.04 | 8.04 | 7.44 | 17.43M |
| November 21, 2025 | 8.27 | 7.58 | 7.58 | 8.34 | 7.58 | 26.38M |
| November 20, 2025 | 8.3 | 8.4 | 8.4 | 8.66 | 8.26 | 25.52M |