9.01
-0.19(-2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.08 | 9.01 | 9.01 | 9.2 | 8.98 | 24.43M |
| February 12, 2026 | 9.12 | 9.2 | 9.2 | 9.37 | 8.96 | 38.13M |
| February 11, 2026 | 9.19 | 9.09 | 9.09 | 9.21 | 9.07 | 19.91M |
| February 10, 2026 | 9.29 | 9.16 | 9.16 | 9.32 | 9.14 | 28.94M |
| February 09, 2026 | 9.41 | 9.36 | 9.36 | 9.44 | 9.24 | 36.81M |
| February 06, 2026 | 9.2 | 9.25 | 9.25 | 9.38 | 9.02 | 48.35M |
| February 05, 2026 | 9.55 | 9.32 | 9.32 | 9.66 | 9.18 | 90.73M |
| February 04, 2026 | 8.7 | 9.56 | 9.56 | 9.56 | 8.64 | 73.43M |
| February 03, 2026 | 8.61 | 8.69 | 8.69 | 8.76 | 8.47 | 34.22M |
| February 02, 2026 | 8.52 | 8.7 | 8.7 | 8.8 | 8.49 | 43.27M |
| January 30, 2026 | 8.35 | 8.48 | 8.48 | 8.49 | 8.25 | 23.97M |
| January 29, 2026 | 8.49 | 8.4 | 8.4 | 8.59 | 8.35 | 27.04M |
| January 28, 2026 | 8.62 | 8.51 | 8.51 | 8.8 | 8.5 | 36.77M |
| January 27, 2026 | 9.1 | 8.7 | 8.7 | 9.1 | 8.6 | 65.66M |
| January 26, 2026 | 9.74 | 9.43 | 9.43 | 9.89 | 9.33 | 54.4M |
| January 23, 2026 | 9.55 | 9.79 | 9.79 | 9.89 | 9.45 | 57.22M |
| January 22, 2026 | 9.49 | 9.6 | 9.6 | 9.72 | 9.34 | 48.15M |
| January 21, 2026 | 9.97 | 9.54 | 9.54 | 9.97 | 9.38 | 73.22M |
| January 20, 2026 | 10.46 | 10.15 | 10.15 | 10.54 | 10.1 | 90.36M |
| January 19, 2026 | 9.88 | 10.48 | 10.48 | 10.6 | 9.81 | 129.61M |
| January 16, 2026 | 9.92 | 9.78 | 9.78 | 10.1 | 9.62 | 107.39M |
| January 15, 2026 | 9.75 | 9.51 | 9.51 | 9.91 | 9.31 | 98.82M |
| January 14, 2026 | 9.38 | 9.95 | 9.95 | 10.3 | 9.38 | 137.65M |
| January 13, 2026 | 10.02 | 9.36 | 9.36 | 10.02 | 9.26 | 103.27M |
| January 12, 2026 | 9.69 | 10.03 | 10.03 | 10.12 | 9.63 | 100.96M |
| January 09, 2026 | 9.61 | 9.69 | 9.69 | 9.85 | 9.53 | 83.42M |
| January 08, 2026 | 9.34 | 9.75 | 9.75 | 10 | 9.26 | 114.34M |
| January 07, 2026 | 9.2 | 9.4 | 9.4 | 9.6 | 9.12 | 90.6M |
| January 06, 2026 | 9.11 | 9.19 | 9.19 | 9.2 | 9.03 | 47.76M |
| January 05, 2026 | 9.19 | 9.14 | 9.14 | 9.33 | 9.07 | 54.53M |
| December 31, 2025 | 9.32 | 9.2 | 9.2 | 9.5 | 8.9 | 84.3M |
| December 30, 2025 | 9.53 | 9.48 | 9.48 | 9.9 | 9.44 | 80.02M |
| December 29, 2025 | 9.75 | 9.58 | 9.58 | 9.85 | 9.51 | 66.42M |
| December 26, 2025 | 10 | 9.89 | 9.89 | 10.16 | 9.8 | 89.89M |
| December 25, 2025 | 9.87 | 10.13 | 10.13 | 10.2 | 9.77 | 95.79M |
| December 24, 2025 | 9.41 | 10.03 | 10.03 | 10.21 | 9.33 | 99.96M |
| December 23, 2025 | 9.81 | 9.67 | 9.67 | 10.19 | 9.6 | 98.4M |
| December 22, 2025 | 10.3 | 9.99 | 9.99 | 10.42 | 9.88 | 115.85M |
| December 19, 2025 | 10.54 | 10.67 | 10.67 | 10.86 | 10 | 150.04M |
| December 18, 2025 | 10.49 | 10.52 | 10.52 | 11.26 | 10.49 | 175.8M |
| December 17, 2025 | 12.18 | 11.65 | 11.65 | 12.49 | 11.65 | 169.53M |
| December 16, 2025 | 12.51 | 12.94 | 12.94 | 12.94 | 11.78 | 230.5M |
| December 15, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.84M |
| December 12, 2025 | 9.53 | 10.69 | 10.69 | 10.69 | 9.38 | 133.07M |
| December 11, 2025 | 10.07 | 9.72 | 9.72 | 10.4 | 9.53 | 135.01M |
| December 10, 2025 | 9.42 | 10.31 | 10.31 | 10.7 | 9.3 | 180.17M |
| December 09, 2025 | 9.69 | 9.9 | 9.9 | 10.36 | 9.4 | 175.98M |
| December 08, 2025 | 10.99 | 10.38 | 10.38 | 11.39 | 9.89 | 239.68M |
| December 05, 2025 | 9.33 | 10.36 | 10.36 | 10.36 | 8.97 | 185.16M |
| December 04, 2025 | 6.76 | 9.42 | 9.42 | 9.42 | 6.76 | 15.34M |
| December 03, 2025 | 6.76 | 8.56 | 8.56 | 8.56 | 6.76 | 39.46M |
| December 02, 2025 | 7.04 | 7.78 | 7.78 | 7.78 | 7 | 55.43M |
| December 01, 2025 | 7.02 | 7.07 | 7.07 | 7.14 | 6.99 | 27.11M |
| November 28, 2025 | 6.76 | 7 | 7 | 7.03 | 6.76 | 29.77M |
| November 27, 2025 | 6.86 | 6.79 | 6.79 | 6.92 | 6.76 | 20.78M |
| November 26, 2025 | 6.94 | 6.86 | 6.86 | 7.03 | 6.82 | 33.49M |
| November 25, 2025 | 6.71 | 7 | 7 | 7.25 | 6.63 | 54.14M |
| November 24, 2025 | 6.7 | 6.68 | 6.68 | 6.72 | 6.48 | 31.69M |
| November 21, 2025 | 6.85 | 6.58 | 6.58 | 6.89 | 6.58 | 43.73M |
| November 20, 2025 | 7.1 | 6.92 | 6.92 | 7.21 | 6.89 | 45.26M |