9.24
+0.03(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.17 | 9.24 | 9.24 | 9.34 | 9.15 | 6.23M |
| February 12, 2026 | 9.35 | 9.21 | 9.21 | 9.45 | 9.2 | 9.33M |
| February 11, 2026 | 9.42 | 9.28 | 9.28 | 9.45 | 9.28 | 10.12M |
| February 10, 2026 | 9.45 | 9.42 | 9.42 | 9.57 | 9.36 | 12.21M |
| February 09, 2026 | 9.44 | 9.5 | 9.5 | 9.5 | 9.34 | 15.08M |
| February 06, 2026 | 9.2 | 9.35 | 9.35 | 9.51 | 9.18 | 17.94M |
| February 05, 2026 | 9.22 | 9.25 | 9.25 | 9.36 | 9.15 | 16.19M |
| February 04, 2026 | 9.2 | 9.25 | 9.25 | 9.39 | 9.03 | 29M |
| February 03, 2026 | 8.83 | 9.18 | 9.18 | 9.59 | 8.7 | 36.99M |
| February 02, 2026 | 8.62 | 8.72 | 8.72 | 8.85 | 8.53 | 9.87M |
| January 30, 2026 | 8.49 | 8.62 | 8.62 | 8.7 | 8.44 | 8.81M |
| January 29, 2026 | 8.59 | 8.56 | 8.56 | 8.79 | 8.47 | 9.14M |
| January 28, 2026 | 8.9 | 8.66 | 8.66 | 8.98 | 8.63 | 14.69M |
| January 27, 2026 | 9.06 | 9.05 | 9.05 | 9.15 | 8.76 | 11.47M |
| January 26, 2026 | 9.17 | 9.14 | 9.14 | 9.3 | 9.03 | 13.13M |
| January 23, 2026 | 9.15 | 9.15 | 9.15 | 9.18 | 9.08 | 12.73M |
| January 22, 2026 | 9.05 | 9.15 | 9.15 | 9.24 | 8.97 | 13.52M |
| January 21, 2026 | 8.85 | 9.03 | 9.03 | 9.07 | 8.81 | 12.71M |
| January 20, 2026 | 8.89 | 8.94 | 8.94 | 9.08 | 8.8 | 14.58M |
| January 19, 2026 | 8.65 | 8.89 | 8.89 | 8.9 | 8.63 | 9.54M |
| January 16, 2026 | 8.76 | 8.71 | 8.71 | 8.8 | 8.58 | 9.84M |
| January 15, 2026 | 8.93 | 8.77 | 8.77 | 8.94 | 8.68 | 12.39M |
| January 14, 2026 | 8.8 | 8.96 | 8.96 | 9.09 | 8.75 | 16.62M |
| January 13, 2026 | 9.11 | 8.84 | 8.84 | 9.15 | 8.82 | 21.36M |
| January 12, 2026 | 8.96 | 9.11 | 9.11 | 9.2 | 8.89 | 24.54M |
| January 09, 2026 | 8.75 | 8.95 | 8.95 | 9.1 | 8.7 | 27.48M |
| January 08, 2026 | 8.68 | 8.78 | 8.78 | 8.84 | 8.64 | 19.42M |
| January 07, 2026 | 8.71 | 8.81 | 8.81 | 9.02 | 8.5 | 32.31M |
| January 06, 2026 | 8.75 | 8.72 | 8.72 | 8.86 | 8.6 | 24.84M |
| January 05, 2026 | 8.7 | 8.81 | 8.81 | 9.02 | 8.66 | 32.12M |
| December 31, 2025 | 9.36 | 9.05 | 9.05 | 9.52 | 9.05 | 42.73M |
| December 30, 2025 | 9.59 | 10.05 | 10.05 | 10.8 | 8.88 | 69.44M |
| December 29, 2025 | 9.62 | 9.85 | 9.85 | 9.85 | 9.61 | 33.93M |
| December 26, 2025 | 8.13 | 8.95 | 8.95 | 8.95 | 8.11 | 13.47M |
| December 25, 2025 | 8.05 | 8.14 | 8.14 | 8.2 | 7.97 | 6.25M |
| December 24, 2025 | 7.91 | 8.02 | 8.02 | 8.06 | 7.89 | 5.77M |
| December 23, 2025 | 7.99 | 7.92 | 7.92 | 8.02 | 7.88 | 5.99M |
| December 22, 2025 | 8.1 | 7.96 | 7.96 | 8.13 | 7.94 | 9.36M |
| December 19, 2025 | 7.83 | 7.97 | 7.97 | 7.98 | 7.82 | 5.44M |
| December 18, 2025 | 7.72 | 7.82 | 7.82 | 7.92 | 7.69 | 5.57M |
| December 17, 2025 | 7.88 | 7.79 | 7.79 | 7.9 | 7.62 | 7.63M |
| December 16, 2025 | 8.1 | 7.82 | 7.82 | 8.12 | 7.8 | 8.01M |
| December 15, 2025 | 8.05 | 8.05 | 8.05 | 8.09 | 7.91 | 6.08M |
| December 12, 2025 | 8.12 | 8.04 | 8.04 | 8.25 | 8 | 7.14M |
| December 11, 2025 | 8.34 | 8.12 | 8.12 | 8.36 | 8.11 | 7.23M |
| December 10, 2025 | 8.28 | 8.33 | 8.33 | 8.41 | 8.21 | 7.56M |
| December 09, 2025 | 8.48 | 8.35 | 8.35 | 8.54 | 8.34 | 7.11M |
| December 08, 2025 | 8.61 | 8.53 | 8.53 | 8.64 | 8.5 | 8.16M |
| December 05, 2025 | 8.4 | 8.57 | 8.57 | 8.57 | 8.32 | 9.07M |
| December 04, 2025 | 8.71 | 8.43 | 8.43 | 8.71 | 8.33 | 9.36M |
| December 03, 2025 | 8.7 | 8.47 | 8.47 | 8.7 | 8.43 | 10.62M |
| December 02, 2025 | 8.8 | 8.65 | 8.65 | 8.81 | 8.53 | 10.97M |
| December 01, 2025 | 8.76 | 8.8 | 8.8 | 8.91 | 8.73 | 10.23M |
| November 28, 2025 | 8.71 | 8.76 | 8.76 | 8.77 | 8.61 | 11.31M |
| November 27, 2025 | 8.71 | 8.7 | 8.7 | 8.8 | 8.63 | 14.19M |
| November 26, 2025 | 9.07 | 8.72 | 8.72 | 9.13 | 8.69 | 21.17M |
| November 25, 2025 | 8.96 | 9.07 | 9.07 | 9.18 | 8.87 | 29.73M |
| November 24, 2025 | 8.91 | 8.84 | 8.84 | 9.1 | 8.43 | 29.83M |
| November 21, 2025 | 9.8 | 9.12 | 9.12 | 10.48 | 9.12 | 37.06M |
| November 20, 2025 | 10.66 | 10.13 | 10.13 | 10.72 | 9.8 | 39.06M |