9.29
-0.36(-3.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.77 | 9.29 | 9.29 | 9.8 | 9.17 | 41.8M |
| February 12, 2026 | 9.79 | 9.65 | 9.65 | 9.8 | 9.29 | 65.89M |
| February 11, 2026 | 8.77 | 8.91 | 8.91 | 9.02 | 8.7 | 14.04M |
| February 10, 2026 | 8.8 | 8.74 | 8.74 | 8.85 | 8.65 | 7.5M |
| February 09, 2026 | 8.89 | 8.8 | 8.8 | 8.93 | 8.7 | 9.95M |
| February 06, 2026 | 8.99 | 8.85 | 8.85 | 9.07 | 8.8 | 11.77M |
| February 05, 2026 | 8.75 | 8.99 | 8.99 | 9.11 | 8.66 | 26.86M |
| February 04, 2026 | 8.52 | 8.72 | 8.72 | 8.89 | 8.49 | 14.1M |
| February 03, 2026 | 8.56 | 8.53 | 8.53 | 8.58 | 8.43 | 8.93M |
| February 02, 2026 | 8.45 | 8.49 | 8.49 | 8.8 | 8.4 | 19.36M |
| January 30, 2026 | 8.09 | 8.53 | 8.53 | 8.53 | 8.06 | 19.41M |
| January 29, 2026 | 8.3 | 8.15 | 8.15 | 8.33 | 8.11 | 9.88M |
| January 28, 2026 | 8.43 | 8.29 | 8.29 | 8.43 | 8.27 | 8.09M |
| January 27, 2026 | 8.45 | 8.38 | 8.38 | 8.57 | 8.31 | 10.31M |
| January 26, 2026 | 8.6 | 8.46 | 8.46 | 8.66 | 8.4 | 14.53M |
| January 23, 2026 | 8.48 | 8.69 | 8.69 | 8.78 | 8.34 | 25.99M |
| January 22, 2026 | 8.19 | 8.48 | 8.48 | 8.73 | 8.12 | 29.74M |
| January 21, 2026 | 8.07 | 8.18 | 8.18 | 8.27 | 7.96 | 13.89M |
| January 20, 2026 | 8.04 | 8.05 | 8.05 | 8.21 | 7.97 | 12.99M |
| January 19, 2026 | 7.76 | 8.04 | 8.04 | 8.09 | 7.71 | 16.97M |
| January 16, 2026 | 7.75 | 7.76 | 7.76 | 7.78 | 7.7 | 4.97M |
| January 15, 2026 | 7.77 | 7.72 | 7.72 | 7.77 | 7.69 | 4.41M |
| January 14, 2026 | 7.8 | 7.75 | 7.75 | 7.84 | 7.63 | 9.4M |
| January 13, 2026 | 7.82 | 7.73 | 7.73 | 7.83 | 7.72 | 7.8M |
| January 12, 2026 | 7.69 | 7.79 | 7.79 | 7.79 | 7.69 | 7.21M |
| January 09, 2026 | 7.7 | 7.71 | 7.71 | 7.71 | 7.63 | 6.18M |
| January 08, 2026 | 7.61 | 7.68 | 7.68 | 7.7 | 7.6 | 5.79M |
| January 07, 2026 | 7.72 | 7.62 | 7.62 | 7.74 | 7.59 | 7.23M |
| January 06, 2026 | 7.71 | 7.73 | 7.73 | 7.79 | 7.68 | 7.34M |
| January 05, 2026 | 7.66 | 7.71 | 7.71 | 7.72 | 7.62 | 4.51M |
| December 31, 2025 | 7.62 | 7.67 | 7.67 | 7.69 | 7.59 | 4.26M |
| December 30, 2025 | 7.67 | 7.62 | 7.62 | 7.74 | 7.59 | 5.36M |
| December 29, 2025 | 7.76 | 7.71 | 7.71 | 7.77 | 7.69 | 3.69M |
| December 26, 2025 | 7.83 | 7.74 | 7.74 | 7.84 | 7.73 | 4.95M |
| December 25, 2025 | 7.81 | 7.82 | 7.82 | 7.87 | 7.78 | 3M |
| December 24, 2025 | 7.8 | 7.81 | 7.81 | 7.83 | 7.7 | 3.75M |
| December 23, 2025 | 7.83 | 7.82 | 7.82 | 7.86 | 7.77 | 4.58M |
| December 22, 2025 | 7.9 | 7.84 | 7.84 | 7.93 | 7.82 | 4.61M |
| December 19, 2025 | 7.85 | 7.91 | 7.91 | 7.93 | 7.77 | 6.08M |
| December 18, 2025 | 7.62 | 7.83 | 7.83 | 7.9 | 7.59 | 10.09M |
| December 17, 2025 | 7.59 | 7.62 | 7.62 | 7.64 | 7.45 | 6.91M |
| December 16, 2025 | 7.73 | 7.57 | 7.57 | 7.79 | 7.55 | 6.15M |
| December 15, 2025 | 7.56 | 7.75 | 7.75 | 7.93 | 7.55 | 11.96M |
| December 12, 2025 | 7.65 | 7.56 | 7.56 | 7.71 | 7.55 | 7.41M |
| December 11, 2025 | 7.8 | 7.66 | 7.66 | 7.82 | 7.65 | 7.22M |
| December 10, 2025 | 7.78 | 7.81 | 7.81 | 7.83 | 7.74 | 5.41M |
| December 09, 2025 | 7.88 | 7.77 | 7.77 | 7.88 | 7.76 | 6.78M |
| December 08, 2025 | 7.92 | 7.86 | 7.86 | 7.95 | 7.77 | 9.97M |
| December 05, 2025 | 7.97 | 7.92 | 7.92 | 7.99 | 7.83 | 6.9M |
| December 04, 2025 | 8.08 | 7.97 | 7.97 | 8.15 | 7.91 | 8.1M |
| December 03, 2025 | 8.08 | 8.16 | 8.16 | 8.2 | 8.03 | 11.04M |
| December 02, 2025 | 8.02 | 8.08 | 8.08 | 8.14 | 7.97 | 6.65M |
| December 01, 2025 | 8.15 | 8.05 | 8.05 | 8.19 | 8.02 | 8.88M |
| November 28, 2025 | 8.08 | 8.15 | 8.15 | 8.17 | 7.94 | 7.75M |
| November 27, 2025 | 8.03 | 8.05 | 8.05 | 8.17 | 7.98 | 8.09M |
| November 26, 2025 | 8.1 | 7.97 | 7.97 | 8.23 | 7.95 | 6.78M |
| November 25, 2025 | 8.06 | 8.09 | 8.09 | 8.18 | 8.06 | 4.86M |
| November 24, 2025 | 7.99 | 8.06 | 8.06 | 8.11 | 7.97 | 8.13M |
| November 21, 2025 | 8.16 | 7.95 | 7.95 | 8.33 | 7.88 | 13.89M |
| November 20, 2025 | 8.26 | 8.29 | 8.29 | 8.54 | 8.23 | 12.82M |