9.48
+0.45(+4.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.25 | 24.98M |
| February 12, 2026 | 9.08 | 9.03 | 9.03 | 9.15 | 9 | 9.42M |
| February 11, 2026 | 9.2 | 9.08 | 9.08 | 9.28 | 9.07 | 12.5M |
| February 10, 2026 | 9.1 | 9.22 | 9.22 | 9.34 | 9.08 | 14.03M |
| February 09, 2026 | 9.03 | 9.07 | 9.07 | 9.19 | 8.89 | 14.82M |
| February 06, 2026 | 9.05 | 8.89 | 8.89 | 9.42 | 8.87 | 23.67M |
| February 05, 2026 | 9.01 | 9.01 | 9.01 | 9.25 | 9.01 | 28.74M |
| February 04, 2026 | 9.77 | 9.48 | 9.48 | 10.02 | 9.48 | 23.68M |
| February 03, 2026 | 9.79 | 9.98 | 9.98 | 10.08 | 9.61 | 15.77M |
| February 02, 2026 | 10.12 | 9.78 | 9.78 | 10.2 | 9.77 | 19.79M |
| January 30, 2026 | 10.24 | 10.12 | 10.12 | 10.46 | 10 | 15.06M |
| January 29, 2026 | 10.36 | 10.24 | 10.24 | 10.49 | 10.11 | 24.52M |
| January 28, 2026 | 10.23 | 10.55 | 10.55 | 10.63 | 10.15 | 31.08M |
| January 27, 2026 | 9.92 | 10.12 | 10.12 | 10.36 | 9.77 | 30.39M |
| January 26, 2026 | 9.52 | 9.92 | 9.92 | 9.92 | 9.4 | 23.16M |
| January 23, 2026 | 9.19 | 9.45 | 9.45 | 9.55 | 9.12 | 15.72M |
| January 22, 2026 | 9.23 | 9.18 | 9.18 | 9.34 | 9.06 | 11.14M |
| January 21, 2026 | 9.15 | 9.15 | 9.15 | 9.3 | 8.95 | 14.92M |
| January 20, 2026 | 9.41 | 9.08 | 9.08 | 9.63 | 9.05 | 22.69M |
| January 19, 2026 | 9.65 | 9.41 | 9.41 | 9.8 | 9.35 | 26.92M |
| January 16, 2026 | 9.01 | 9.46 | 9.46 | 9.46 | 9.01 | 22.98M |
| January 15, 2026 | 9.32 | 9.01 | 9.01 | 9.76 | 8.84 | 50.28M |
| January 14, 2026 | 8.88 | 9.31 | 9.31 | 9.31 | 8.87 | 27.17M |
| January 13, 2026 | 8.85 | 8.87 | 8.87 | 9.06 | 8.71 | 31.35M |
| January 12, 2026 | 8.37 | 8.63 | 8.63 | 8.63 | 8.37 | 19.36M |
| January 09, 2026 | 8.54 | 8.22 | 8.22 | 8.77 | 8.1 | 36.04M |
| January 08, 2026 | 8.09 | 8.38 | 8.38 | 8.38 | 8.05 | 17.53M |
| January 07, 2026 | 7.73 | 7.98 | 7.98 | 8.05 | 7.62 | 18.67M |
| January 06, 2026 | 7.58 | 7.68 | 7.68 | 7.83 | 7.56 | 21.6M |
| January 05, 2026 | 7.9 | 7.62 | 7.62 | 7.95 | 7.62 | 32.09M |
| December 31, 2025 | 7.79 | 8.02 | 8.02 | 8.06 | 7.7 | 20.04M |
| December 30, 2025 | 7.86 | 7.79 | 7.79 | 7.95 | 7.7 | 22.21M |
| December 29, 2025 | 7.44 | 7.81 | 7.81 | 7.81 | 7.44 | 28.56M |
| December 26, 2025 | 7.29 | 7.44 | 7.44 | 7.49 | 7.22 | 19.47M |
| December 25, 2025 | 7.27 | 7.24 | 7.24 | 7.36 | 7.21 | 13.94M |
| December 24, 2025 | 7.3 | 7.32 | 7.32 | 7.41 | 7.28 | 11.15M |
| December 23, 2025 | 7.19 | 7.32 | 7.32 | 7.44 | 7.19 | 14.78M |
| December 22, 2025 | 7.25 | 7.2 | 7.2 | 7.27 | 7.14 | 8.23M |
| December 19, 2025 | 7.1 | 7.23 | 7.23 | 7.32 | 7.1 | 10.29M |
| December 18, 2025 | 6.99 | 7.08 | 7.08 | 7.18 | 6.96 | 8.52M |
| December 17, 2025 | 7.08 | 6.99 | 6.99 | 7.14 | 6.84 | 14.96M |
| December 16, 2025 | 7.15 | 7.15 | 7.15 | 7.25 | 7.11 | 11.54M |
| December 15, 2025 | 7.02 | 7.2 | 7.2 | 7.35 | 7.02 | 12.87M |
| December 12, 2025 | 7.04 | 7.13 | 7.13 | 7.25 | 7.03 | 14.55M |
| December 11, 2025 | 6.83 | 7.12 | 7.12 | 7.17 | 6.79 | 22.4M |
| December 10, 2025 | 6.77 | 6.83 | 6.83 | 6.87 | 6.69 | 7.74M |
| December 09, 2025 | 6.8 | 6.74 | 6.74 | 6.83 | 6.73 | 7.88M |
| December 08, 2025 | 6.66 | 6.85 | 6.85 | 6.92 | 6.64 | 11.64M |
| December 05, 2025 | 6.48 | 6.64 | 6.64 | 6.66 | 6.45 | 10.76M |
| December 04, 2025 | 6.82 | 6.47 | 6.47 | 6.82 | 6.44 | 10.55M |
| December 03, 2025 | 6.68 | 6.62 | 6.62 | 6.76 | 6.57 | 7.78M |
| December 02, 2025 | 6.82 | 6.68 | 6.68 | 6.88 | 6.65 | 10.77M |
| December 01, 2025 | 6.76 | 6.86 | 6.86 | 6.87 | 6.74 | 10.4M |
| November 28, 2025 | 6.63 | 6.77 | 6.77 | 6.93 | 6.63 | 13.76M |
| November 27, 2025 | 6.72 | 6.66 | 6.66 | 6.81 | 6.61 | 10.1M |
| November 26, 2025 | 6.55 | 6.76 | 6.76 | 6.87 | 6.51 | 18.65M |
| November 25, 2025 | 6.26 | 6.59 | 6.59 | 6.71 | 6.26 | 29.63M |
| November 24, 2025 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 4.24M |
| November 21, 2025 | 6.82 | 6.74 | 6.74 | 6.82 | 6.74 | 9.36M |
| November 20, 2025 | 7.16 | 7.09 | 7.09 | 7.28 | 7.08 | 9.4M |