9.10
-0.37(-3.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.31 | 9.1 | 9.1 | 9.35 | 9.05 | 61.2M |
| February 12, 2026 | 9.16 | 9.47 | 9.47 | 9.59 | 9.02 | 102.88M |
| February 11, 2026 | 9.05 | 9.02 | 9.02 | 9.14 | 9.01 | 33.91M |
| February 10, 2026 | 9.05 | 9.08 | 9.08 | 9.2 | 8.96 | 39.35M |
| February 09, 2026 | 9.18 | 9.11 | 9.11 | 9.2 | 8.95 | 51.8M |
| February 06, 2026 | 8.71 | 9.07 | 9.07 | 9.19 | 8.69 | 69.3M |
| February 05, 2026 | 9.04 | 8.82 | 8.82 | 9.04 | 8.75 | 48.16M |
| February 04, 2026 | 9.01 | 9.13 | 9.13 | 9.23 | 8.97 | 55.87M |
| February 03, 2026 | 8.99 | 9.09 | 9.09 | 9.16 | 8.91 | 75.03M |
| February 02, 2026 | 8.72 | 9.03 | 9.03 | 9.36 | 8.72 | 112.99M |
| January 30, 2026 | 8.57 | 8.61 | 8.61 | 8.68 | 8.36 | 56.57M |
| January 29, 2026 | 9 | 8.59 | 8.59 | 9 | 8.56 | 86.88M |
| January 28, 2026 | 9 | 9.13 | 9.13 | 9.3 | 8.9 | 87.51M |
| January 27, 2026 | 9.09 | 9.08 | 9.08 | 9.28 | 8.79 | 96.51M |
| January 26, 2026 | 9.48 | 9.18 | 9.18 | 9.66 | 9.06 | 117.95M |
| January 23, 2026 | 9.1 | 9.56 | 9.56 | 9.87 | 8.99 | 171.22M |
| January 22, 2026 | 9.4 | 8.97 | 8.97 | 9.6 | 8.82 | 164.24M |
| January 21, 2026 | 9.64 | 9.68 | 9.68 | 10.33 | 9.3 | 223.6M |
| January 20, 2026 | 9.47 | 10 | 10 | 10 | 9.29 | 219.36M |
| January 19, 2026 | 8.05 | 9.09 | 9.09 | 9.09 | 8.05 | 184.26M |
| January 16, 2026 | 8.61 | 8.26 | 8.26 | 8.61 | 8.09 | 226.45M |
| January 15, 2026 | 7.14 | 7.83 | 7.83 | 7.83 | 7.14 | 100.13M |
| January 14, 2026 | 7.09 | 7.12 | 7.12 | 7.21 | 7.03 | 37.07M |
| January 13, 2026 | 7.12 | 7.08 | 7.08 | 7.2 | 7.03 | 40.39M |
| January 12, 2026 | 7.19 | 7.11 | 7.11 | 7.19 | 7.07 | 39.84M |
| January 09, 2026 | 7.07 | 7.2 | 7.2 | 7.22 | 7.06 | 32.66M |
| January 08, 2026 | 7.09 | 7.06 | 7.06 | 7.14 | 6.94 | 44.34M |
| January 07, 2026 | 7.28 | 7.3 | 7.3 | 7.41 | 7.23 | 30.7M |
| January 06, 2026 | 7.12 | 7.28 | 7.28 | 7.3 | 7.09 | 32.63M |
| January 05, 2026 | 7.03 | 7.13 | 7.13 | 7.13 | 7.01 | 21.11M |
| December 31, 2025 | 7.05 | 6.99 | 6.99 | 7.07 | 6.95 | 14.94M |
| December 30, 2025 | 7.03 | 7.07 | 7.07 | 7.13 | 7.01 | 12.95M |
| December 29, 2025 | 7.05 | 7.07 | 7.07 | 7.1 | 7.03 | 15.8M |
| December 26, 2025 | 7.14 | 7.05 | 7.05 | 7.15 | 7 | 22.56M |
| December 25, 2025 | 7.14 | 7.14 | 7.14 | 7.15 | 7.07 | 20.01M |
| December 24, 2025 | 6.99 | 7.13 | 7.13 | 7.19 | 6.93 | 34.6M |
| December 23, 2025 | 6.91 | 7.01 | 7.01 | 7.01 | 6.88 | 19.97M |
| December 22, 2025 | 6.95 | 6.94 | 6.94 | 6.98 | 6.88 | 17.53M |
| December 19, 2025 | 6.71 | 6.89 | 6.89 | 6.9 | 6.7 | 22.84M |
| December 18, 2025 | 6.68 | 6.7 | 6.7 | 6.74 | 6.64 | 15.93M |
| December 17, 2025 | 6.69 | 6.74 | 6.74 | 6.76 | 6.53 | 28.06M |
| December 16, 2025 | 6.93 | 6.69 | 6.69 | 6.94 | 6.68 | 25.49M |
| December 15, 2025 | 6.9 | 6.93 | 6.93 | 7.02 | 6.88 | 23.82M |
| December 12, 2025 | 6.8 | 6.91 | 6.91 | 6.99 | 6.8 | 29.5M |
| December 11, 2025 | 6.88 | 6.78 | 6.78 | 6.94 | 6.78 | 18.1M |
| December 10, 2025 | 6.85 | 6.85 | 6.85 | 6.87 | 6.76 | 18.3M |
| December 09, 2025 | 6.82 | 6.89 | 6.89 | 7.03 | 6.8 | 29.77M |
| December 08, 2025 | 6.9 | 6.84 | 6.84 | 6.91 | 6.82 | 14.01M |
| December 05, 2025 | 6.74 | 6.85 | 6.85 | 6.87 | 6.68 | 16.48M |
| December 04, 2025 | 6.77 | 6.73 | 6.73 | 6.79 | 6.69 | 11.83M |
| December 03, 2025 | 6.82 | 6.78 | 6.78 | 6.85 | 6.76 | 15.18M |
| December 02, 2025 | 6.86 | 6.82 | 6.82 | 6.88 | 6.75 | 14.37M |
| December 01, 2025 | 6.91 | 6.86 | 6.86 | 6.93 | 6.83 | 17.85M |
| November 28, 2025 | 6.76 | 6.88 | 6.88 | 6.89 | 6.73 | 18.83M |
| November 27, 2025 | 6.73 | 6.75 | 6.75 | 6.83 | 6.72 | 14.17M |
| November 26, 2025 | 6.79 | 6.72 | 6.72 | 6.86 | 6.71 | 18.48M |
| November 25, 2025 | 6.73 | 6.82 | 6.82 | 6.91 | 6.71 | 21.32M |
| November 24, 2025 | 6.64 | 6.71 | 6.71 | 6.76 | 6.61 | 20.42M |
| November 21, 2025 | 6.85 | 6.56 | 6.56 | 6.85 | 6.56 | 30.92M |
| November 20, 2025 | 7.01 | 6.91 | 6.91 | 7.05 | 6.89 | 20.35M |