9.01
-0.18(-1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.19 | 9.01 | 9.01 | 9.26 | 9 | 18.95M |
| February 12, 2026 | 9.39 | 9.19 | 9.19 | 9.49 | 9.17 | 26.74M |
| February 11, 2026 | 9.5 | 9.46 | 9.46 | 9.57 | 9.31 | 39.42M |
| February 10, 2026 | 9.42 | 9.54 | 9.54 | 9.8 | 9.35 | 56.2M |
| February 09, 2026 | 9.34 | 9.4 | 9.4 | 9.54 | 9.26 | 40.52M |
| February 06, 2026 | 9.32 | 9.15 | 9.15 | 9.44 | 8.91 | 57.65M |
| February 05, 2026 | 8.86 | 9.4 | 9.4 | 9.91 | 8.86 | 82.34M |
| February 04, 2026 | 9.03 | 9.01 | 9.01 | 9.28 | 8.86 | 52.92M |
| February 03, 2026 | 8.28 | 9.03 | 9.03 | 9.03 | 8.25 | 32.62M |
| February 02, 2026 | 8.33 | 8.21 | 8.21 | 8.48 | 8.21 | 9.08M |
| January 30, 2026 | 8.39 | 8.36 | 8.36 | 8.51 | 8.27 | 9.77M |
| January 29, 2026 | 8.3 | 8.42 | 8.42 | 8.64 | 8.21 | 15.55M |
| January 28, 2026 | 8.52 | 8.35 | 8.35 | 8.62 | 8.32 | 14.44M |
| January 27, 2026 | 8.59 | 8.64 | 8.64 | 8.79 | 8.37 | 14.34M |
| January 26, 2026 | 8.66 | 8.52 | 8.52 | 8.91 | 8.4 | 13.92M |
| January 23, 2026 | 8.41 | 8.64 | 8.64 | 8.7 | 8.36 | 12.11M |
| January 22, 2026 | 8.37 | 8.4 | 8.4 | 8.48 | 8.32 | 9.08M |
| January 21, 2026 | 8.28 | 8.37 | 8.37 | 8.42 | 8.22 | 11.66M |
| January 20, 2026 | 8.36 | 8.33 | 8.33 | 8.47 | 8.27 | 12.38M |
| January 19, 2026 | 8.4 | 8.31 | 8.31 | 8.43 | 8.23 | 11.51M |
| January 16, 2026 | 8.86 | 8.42 | 8.42 | 8.91 | 8.38 | 28.91M |
| January 15, 2026 | 8.95 | 9.06 | 9.06 | 9.45 | 8.87 | 34.08M |
| January 14, 2026 | 8.88 | 8.93 | 8.93 | 9.1 | 8.75 | 20.31M |
| January 13, 2026 | 8.94 | 8.88 | 8.88 | 9.05 | 8.77 | 17.91M |
| January 12, 2026 | 8.7 | 8.96 | 8.96 | 9.07 | 8.7 | 28.98M |
| January 09, 2026 | 8.41 | 8.62 | 8.62 | 8.64 | 8.41 | 15.01M |
| January 08, 2026 | 8.21 | 8.43 | 8.43 | 8.55 | 8.2 | 18.91M |
| January 07, 2026 | 8.3 | 8.25 | 8.25 | 8.37 | 8.18 | 11.59M |
| January 06, 2026 | 8.13 | 8.33 | 8.33 | 8.34 | 8.12 | 16.83M |
| January 05, 2026 | 8.08 | 8.18 | 8.18 | 8.19 | 8.08 | 12.27M |
| December 31, 2025 | 8.13 | 8.13 | 8.13 | 8.2 | 8.01 | 12.16M |
| December 30, 2025 | 8.12 | 8.11 | 8.11 | 8.25 | 8.1 | 11.46M |
| December 29, 2025 | 8.22 | 8.17 | 8.17 | 8.41 | 8.12 | 12.95M |
| December 26, 2025 | 8.23 | 8.29 | 8.29 | 8.36 | 8.19 | 16.22M |
| December 25, 2025 | 8.1 | 8.22 | 8.22 | 8.25 | 8.08 | 15.16M |
| December 24, 2025 | 8.12 | 8.14 | 8.14 | 8.18 | 8 | 20M |
| December 23, 2025 | 8.27 | 8.13 | 8.13 | 8.41 | 8.11 | 35.18M |
| December 22, 2025 | 9.48 | 8.43 | 8.43 | 9.95 | 8.42 | 54.86M |
| December 19, 2025 | 9.12 | 9.35 | 9.35 | 9.46 | 9.05 | 13.77M |
| December 18, 2025 | 9.15 | 9.1 | 9.1 | 9.22 | 9.04 | 8.27M |
| December 17, 2025 | 9.23 | 9.23 | 9.23 | 9.41 | 8.95 | 13.24M |
| December 16, 2025 | 9.4 | 9.28 | 9.28 | 9.41 | 9.2 | 10.79M |
| December 15, 2025 | 9.45 | 9.42 | 9.42 | 9.55 | 9.26 | 13.54M |
| December 12, 2025 | 9.62 | 9.55 | 9.55 | 9.75 | 9.43 | 20.54M |
| December 11, 2025 | 9.74 | 9.73 | 9.73 | 10.3 | 9.65 | 27.27M |
| December 10, 2025 | 9.55 | 9.73 | 9.73 | 9.86 | 9.43 | 21.1M |
| December 09, 2025 | 9.7 | 9.61 | 9.61 | 9.85 | 9.54 | 23.78M |
| December 08, 2025 | 9.24 | 9.85 | 9.85 | 9.95 | 9.23 | 42.2M |
| December 05, 2025 | 8.57 | 9.12 | 9.12 | 9.22 | 8.57 | 19.42M |
| December 04, 2025 | 8.57 | 8.92 | 8.92 | 9.07 | 8.38 | 30.07M |
| December 03, 2025 | 8.45 | 8.57 | 8.57 | 8.58 | 8.39 | 9.44M |
| December 02, 2025 | 8.46 | 8.45 | 8.45 | 8.5 | 8.41 | 5.86M |
| December 01, 2025 | 8.36 | 8.5 | 8.5 | 8.57 | 8.35 | 7.54M |
| November 28, 2025 | 8.42 | 8.44 | 8.44 | 8.47 | 8.33 | 8.38M |
| November 27, 2025 | 8.4 | 8.4 | 8.4 | 8.47 | 8.35 | 5.78M |
| November 26, 2025 | 8.38 | 8.44 | 8.44 | 8.49 | 8.28 | 9.22M |
| November 25, 2025 | 8.32 | 8.35 | 8.35 | 8.48 | 8.3 | 6.38M |
| November 24, 2025 | 8.14 | 8.32 | 8.32 | 8.36 | 8.04 | 9.61M |
| November 21, 2025 | 8.22 | 8.09 | 8.09 | 8.33 | 7.99 | 8.79M |
| November 20, 2025 | 8.25 | 8.21 | 8.21 | 8.29 | 8.16 | 5.39M |