9.30
-0.34(-3.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.42 | 9.3 | 9.3 | 9.52 | 9.3 | 282.58M |
| February 12, 2026 | 9.51 | 9.64 | 9.64 | 9.76 | 9.45 | 570.71M |
| February 11, 2026 | 8.7 | 9.5 | 9.5 | 9.5 | 8.7 | 615.49M |
| February 10, 2026 | 8.68 | 8.64 | 8.64 | 8.7 | 8.6 | 84.46M |
| February 09, 2026 | 8.73 | 8.68 | 8.68 | 8.79 | 8.64 | 107.83M |
| February 06, 2026 | 8.31 | 8.63 | 8.63 | 8.74 | 8.28 | 163.61M |
| February 05, 2026 | 8.63 | 8.46 | 8.46 | 8.67 | 8.4 | 154.78M |
| February 04, 2026 | 8.73 | 8.71 | 8.71 | 8.75 | 8.56 | 140.28M |
| February 03, 2026 | 8.64 | 8.62 | 8.62 | 8.68 | 8.46 | 155.62M |
| February 02, 2026 | 8.79 | 8.45 | 8.45 | 8.84 | 8.43 | 266.9M |
| January 30, 2026 | 9.33 | 8.96 | 8.96 | 9.39 | 8.63 | 346.64M |
| January 29, 2026 | 9.74 | 9.34 | 9.34 | 9.8 | 9.27 | 336.17M |
| January 28, 2026 | 9.44 | 9.64 | 9.64 | 9.76 | 9.27 | 341.62M |
| January 27, 2026 | 9.69 | 9.47 | 9.47 | 9.86 | 9.31 | 315.51M |
| January 26, 2026 | 9.85 | 9.81 | 9.81 | 10.18 | 9.77 | 434.12M |
| January 23, 2026 | 9.1 | 9.66 | 9.66 | 9.71 | 9.1 | 428.92M |
| January 22, 2026 | 9.15 | 9.06 | 9.06 | 9.19 | 9 | 158.88M |
| January 21, 2026 | 9.01 | 9.15 | 9.15 | 9.24 | 8.98 | 176.83M |
| January 20, 2026 | 9.15 | 9.1 | 9.1 | 9.24 | 8.88 | 258.4M |
| January 19, 2026 | 9.15 | 9.13 | 9.13 | 9.28 | 8.93 | 266.51M |
| January 16, 2026 | 8.92 | 9.08 | 9.08 | 9.48 | 8.92 | 414.7M |
| January 15, 2026 | 8.92 | 8.94 | 8.94 | 9.09 | 8.87 | 404.49M |
| January 14, 2026 | 8.66 | 8.69 | 8.69 | 8.91 | 8.59 | 295.5M |
| January 13, 2026 | 8.73 | 8.72 | 8.72 | 8.92 | 8.63 | 304.08M |
| January 12, 2026 | 8.93 | 8.82 | 8.82 | 9.02 | 8.66 | 317.08M |
| January 09, 2026 | 8.7 | 8.77 | 8.77 | 8.93 | 8.61 | 331.95M |
| January 08, 2026 | 9.06 | 8.78 | 8.78 | 9.12 | 8.73 | 624.61M |
| January 07, 2026 | 8.87 | 9.33 | 9.33 | 9.5 | 8.87 | 759.38M |
| January 06, 2026 | 8.5 | 8.64 | 8.64 | 8.68 | 8.48 | 243.75M |
| January 05, 2026 | 8.49 | 8.43 | 8.43 | 8.52 | 8.33 | 182.67M |
| December 31, 2025 | 8.26 | 8.36 | 8.36 | 8.54 | 8.26 | 217.95M |
| December 30, 2025 | 7.85 | 8.19 | 8.19 | 8.25 | 7.82 | 201.57M |
| December 29, 2025 | 8.12 | 8 | 8 | 8.18 | 7.96 | 135.58M |
| December 26, 2025 | 8 | 8.01 | 8.01 | 8.1 | 7.96 | 133.13M |
| December 25, 2025 | 7.9 | 7.95 | 7.95 | 7.99 | 7.84 | 108.89M |
| December 24, 2025 | 7.99 | 8.02 | 8.02 | 8.14 | 7.94 | 171.42M |
| December 23, 2025 | 7.84 | 7.88 | 7.88 | 7.95 | 7.79 | 153.98M |
| December 22, 2025 | 7.66 | 7.82 | 7.82 | 7.95 | 7.65 | 186.5M |
| December 19, 2025 | 7.41 | 7.58 | 7.58 | 7.6 | 7.41 | 132.42M |
| December 18, 2025 | 7.35 | 7.4 | 7.4 | 7.58 | 7.31 | 122.61M |
| December 17, 2025 | 7.25 | 7.4 | 7.4 | 7.42 | 7.21 | 107.61M |
| December 16, 2025 | 7.35 | 7.22 | 7.22 | 7.36 | 7.18 | 90.21M |
| December 15, 2025 | 7.35 | 7.37 | 7.37 | 7.43 | 7.31 | 67.11M |
| December 12, 2025 | 7.28 | 7.39 | 7.39 | 7.45 | 7.24 | 116.75M |
| December 11, 2025 | 7.37 | 7.25 | 7.25 | 7.43 | 7.25 | 86.04M |
| December 10, 2025 | 7.33 | 7.36 | 7.36 | 7.38 | 7.24 | 88.2M |
| December 09, 2025 | 7.5 | 7.35 | 7.35 | 7.51 | 7.34 | 109.02M |
| December 08, 2025 | 7.52 | 7.54 | 7.54 | 7.57 | 7.47 | 99.43M |
| December 05, 2025 | 7.33 | 7.5 | 7.5 | 7.51 | 7.29 | 104.81M |
| December 04, 2025 | 7.46 | 7.36 | 7.36 | 7.46 | 7.32 | 75.28M |
| December 03, 2025 | 7.54 | 7.37 | 7.37 | 7.55 | 7.35 | 105.67M |
| December 02, 2025 | 7.55 | 7.52 | 7.52 | 7.58 | 7.46 | 82.99M |
| December 01, 2025 | 7.6 | 7.58 | 7.58 | 7.72 | 7.54 | 130.37M |
| November 28, 2025 | 7.46 | 7.55 | 7.55 | 7.61 | 7.42 | 114.12M |
| November 27, 2025 | 7.48 | 7.47 | 7.47 | 7.65 | 7.46 | 113.52M |
| November 26, 2025 | 7.6 | 7.48 | 7.48 | 7.64 | 7.47 | 112.32M |
| November 25, 2025 | 7.53 | 7.58 | 7.58 | 7.66 | 7.49 | 135.71M |
| November 24, 2025 | 7.68 | 7.45 | 7.45 | 7.74 | 7.31 | 200.79M |
| November 21, 2025 | 8.2 | 7.63 | 7.63 | 8.2 | 7.6 | 381.71M |
| November 20, 2025 | 8.32 | 8.38 | 8.38 | 8.75 | 8.3 | 387.73M |