9.71
+0.4(+4.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.28 | 9.71 | 9.71 | 10.24 | 8.9 | 256.08M |
| February 12, 2026 | 9.7 | 9.31 | 9.31 | 10.09 | 9.17 | 206.57M |
| February 11, 2026 | 9.47 | 10.01 | 10.01 | 10.34 | 9.42 | 275.49M |
| February 10, 2026 | 9.4 | 9.89 | 9.89 | 10.36 | 9.23 | 303.92M |
| February 09, 2026 | 9.8 | 9.43 | 9.43 | 9.9 | 9.34 | 299.5M |
| February 06, 2026 | 8.42 | 9.52 | 9.52 | 9.52 | 8.31 | 285.44M |
| February 05, 2026 | 8.11 | 8.65 | 8.65 | 9.11 | 8.01 | 182.78M |
| February 04, 2026 | 8.08 | 8.44 | 8.44 | 8.66 | 8.03 | 150.01M |
| February 03, 2026 | 7.93 | 8.23 | 8.23 | 8.29 | 7.85 | 137.52M |
| February 02, 2026 | 7.82 | 7.85 | 7.85 | 8.14 | 7.76 | 79.53M |
| January 30, 2026 | 7.95 | 7.83 | 7.83 | 8.35 | 7.82 | 99.6M |
| January 29, 2026 | 8.15 | 8.08 | 8.08 | 8.33 | 7.92 | 123.11M |
| January 28, 2026 | 8.46 | 8.09 | 8.09 | 8.46 | 8.02 | 149.19M |
| January 27, 2026 | 8.28 | 8.46 | 8.46 | 8.78 | 8.28 | 160.28M |
| January 26, 2026 | 9.29 | 8.4 | 8.4 | 9.38 | 8.23 | 231.96M |
| January 23, 2026 | 8.94 | 9.06 | 9.06 | 9.22 | 8.72 | 307.92M |
| January 22, 2026 | 7.8 | 8.6 | 8.6 | 8.6 | 7.8 | 263.04M |
| January 21, 2026 | 7.87 | 7.82 | 7.82 | 8.02 | 7.79 | 126.46M |
| January 20, 2026 | 8.36 | 7.95 | 7.95 | 8.41 | 7.76 | 229.41M |
| January 19, 2026 | 8.35 | 8.35 | 8.35 | 8.78 | 8.35 | 326.2M |
| January 16, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 20.11M |
| January 15, 2026 | 10.41 | 10.31 | 10.31 | 10.69 | 10.31 | 79.72M |
| January 14, 2026 | 10.39 | 11.46 | 11.46 | 11.46 | 10.39 | 453.17M |
| January 13, 2026 | 12.62 | 10.42 | 10.42 | 12.62 | 10.32 | 489.95M |
| January 12, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.22 | 43.48M |
| January 09, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.06 | 75.53M |
| January 08, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 8.81 | 181.83M |
| January 07, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 15.13M |
| January 06, 2026 | 7.66 | 7.84 | 7.84 | 7.84 | 7.51 | 63.87M |
| January 05, 2026 | 6.63 | 7.13 | 7.13 | 7.13 | 6.5 | 120.7M |
| December 31, 2025 | 6.38 | 6.48 | 6.48 | 6.65 | 6.31 | 174.16M |
| December 30, 2025 | 6.26 | 6.39 | 6.39 | 6.8 | 6.17 | 172.08M |
| December 29, 2025 | 6.27 | 6.3 | 6.3 | 6.4 | 6.1 | 143.69M |
| December 26, 2025 | 6.11 | 6.25 | 6.25 | 6.42 | 6.04 | 177.16M |
| December 25, 2025 | 5.83 | 6.11 | 6.11 | 6.19 | 5.83 | 140.28M |
| December 24, 2025 | 5.52 | 5.86 | 5.86 | 5.92 | 5.46 | 145.62M |
| December 23, 2025 | 5.97 | 5.61 | 5.61 | 6.01 | 5.57 | 179.6M |
| December 22, 2025 | 6.24 | 6.07 | 6.07 | 6.33 | 6.03 | 133.29M |
| December 19, 2025 | 6 | 6.14 | 6.14 | 6.22 | 5.92 | 146.91M |
| December 18, 2025 | 5.85 | 6.04 | 6.04 | 6.34 | 5.83 | 176.91M |
| December 17, 2025 | 6.44 | 5.99 | 5.99 | 6.45 | 5.99 | 198.11M |
| December 16, 2025 | 6.8 | 6.65 | 6.65 | 6.91 | 6.46 | 221.51M |
| December 15, 2025 | 6.52 | 6.95 | 6.95 | 7.16 | 6.35 | 304.56M |
| December 12, 2025 | 6.89 | 6.61 | 6.61 | 7.27 | 6.6 | 421.96M |
| December 11, 2025 | 6.27 | 6.88 | 6.88 | 6.88 | 6.11 | 376.43M |
| December 10, 2025 | 6.07 | 6.25 | 6.25 | 6.43 | 5.96 | 238.9M |
| December 09, 2025 | 5.8 | 6.42 | 6.42 | 6.67 | 5.8 | 339.3M |
| December 08, 2025 | 6.15 | 6.06 | 6.06 | 6.5 | 5.98 | 301.83M |
| December 05, 2025 | 5.96 | 6.08 | 6.08 | 6.18 | 5.71 | 272.42M |
| December 04, 2025 | 4.68 | 5.98 | 5.98 | 6.4 | 4.68 | 332.73M |
| December 03, 2025 | 5.74 | 6.52 | 6.52 | 6.52 | 5.74 | 318.27M |
| December 02, 2025 | 5.55 | 5.93 | 5.93 | 6.22 | 5.38 | 386.82M |
| December 01, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.5 | 117.56M |
| November 28, 2025 | 4.68 | 5.14 | 5.14 | 5.14 | 4.66 | 141.07M |
| November 27, 2025 | 4.67 | 4.67 | 4.67 | 4.72 | 4.65 | 18.84M |
| November 26, 2025 | 4.82 | 4.7 | 4.7 | 4.83 | 4.68 | 30.44M |
| November 25, 2025 | 4.78 | 4.82 | 4.82 | 4.85 | 4.75 | 25.28M |
| November 24, 2025 | 4.77 | 4.79 | 4.8 | 4.8 | 4.65 | 30.09M |
| November 21, 2025 | 4.77 | 4.65 | 4.65 | 4.8 | 4.6 | 31.05M |
| November 20, 2025 | 4.9 | 4.81 | 4.81 | 4.91 | 4.77 | 23.92M |