9.21
+0.29(+3.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.97 | 9.21 | 9.21 | 9.55 | 8.96 | 289.05M |
| February 12, 2026 | 8.87 | 8.92 | 8.92 | 9.12 | 8.62 | 154.69M |
| February 11, 2026 | 8.9 | 8.84 | 8.84 | 9.08 | 8.79 | 157.09M |
| February 10, 2026 | 8.7 | 8.95 | 8.95 | 9.02 | 8.52 | 194.38M |
| February 09, 2026 | 8.76 | 8.73 | 8.73 | 8.86 | 8.65 | 100.52M |
| February 06, 2026 | 8.81 | 8.63 | 8.63 | 8.84 | 8.48 | 118.47M |
| February 05, 2026 | 8.95 | 8.89 | 8.89 | 9.09 | 8.82 | 128.72M |
| February 04, 2026 | 8.8 | 8.99 | 8.99 | 9.26 | 8.79 | 272.78M |
| February 03, 2026 | 8.05 | 8.83 | 8.83 | 8.92 | 8.05 | 258.3M |
| February 02, 2026 | 8.04 | 7.97 | 7.97 | 8.29 | 7.97 | 97.73M |
| January 30, 2026 | 8.39 | 8.11 | 8.11 | 8.5 | 7.97 | 132.54M |
| January 29, 2026 | 8.46 | 8.39 | 8.39 | 8.56 | 8.19 | 132.79M |
| January 28, 2026 | 8.68 | 8.6 | 8.6 | 8.83 | 8.54 | 113.26M |
| January 27, 2026 | 8.76 | 8.68 | 8.68 | 8.81 | 8.51 | 113.22M |
| January 26, 2026 | 9 | 8.81 | 8.81 | 9.1 | 8.71 | 133.5M |
| January 23, 2026 | 8.99 | 9.02 | 9.02 | 9.08 | 8.84 | 177.84M |
| January 22, 2026 | 8.5 | 8.99 | 8.99 | 9.2 | 8.47 | 281.55M |
| January 21, 2026 | 8.32 | 8.47 | 8.47 | 8.56 | 8.3 | 96.27M |
| January 20, 2026 | 8.67 | 8.39 | 8.39 | 8.72 | 8.3 | 110.55M |
| January 19, 2026 | 8.46 | 8.65 | 8.65 | 8.76 | 8.35 | 107.42M |
| January 16, 2026 | 8.74 | 8.49 | 8.49 | 8.81 | 8.45 | 138.05M |
| January 15, 2026 | 8.81 | 8.77 | 8.77 | 8.95 | 8.6 | 135.56M |
| January 14, 2026 | 8.59 | 8.85 | 8.85 | 9.41 | 8.59 | 263.66M |
| January 13, 2026 | 9.2 | 8.61 | 8.61 | 9.2 | 8.55 | 239.87M |
| January 12, 2026 | 8.94 | 9.23 | 9.23 | 9.25 | 8.94 | 264.76M |
| January 09, 2026 | 8.94 | 8.9 | 8.9 | 9.1 | 8.75 | 302.34M |
| January 08, 2026 | 8.15 | 8.89 | 8.89 | 9.04 | 8.12 | 376.04M |
| January 07, 2026 | 8.38 | 8.18 | 8.18 | 8.39 | 8.15 | 154.1M |
| January 06, 2026 | 8.3 | 8.39 | 8.39 | 8.46 | 8.24 | 212.79M |
| January 05, 2026 | 7.99 | 8.38 | 8.38 | 8.66 | 7.97 | 307.41M |
| December 31, 2025 | 7.99 | 7.89 | 7.89 | 8.08 | 7.79 | 120.01M |
| December 30, 2025 | 8.11 | 7.93 | 7.93 | 8.27 | 7.91 | 194.33M |
| December 29, 2025 | 8 | 8.09 | 8.09 | 8.21 | 7.94 | 207.43M |
| December 26, 2025 | 7.83 | 7.88 | 7.88 | 8.03 | 7.8 | 117.67M |
| December 25, 2025 | 7.76 | 7.85 | 7.85 | 7.91 | 7.76 | 89.03M |
| December 24, 2025 | 7.65 | 7.88 | 7.88 | 7.91 | 7.6 | 107.5M |
| December 23, 2025 | 7.77 | 7.73 | 7.73 | 7.86 | 7.67 | 89.55M |
| December 22, 2025 | 7.76 | 7.8 | 7.8 | 7.93 | 7.72 | 108.15M |
| December 19, 2025 | 7.59 | 7.75 | 7.75 | 7.83 | 7.58 | 113.85M |
| December 18, 2025 | 7.51 | 7.6 | 7.6 | 7.76 | 7.46 | 107.31M |
| December 17, 2025 | 7.51 | 7.56 | 7.56 | 7.61 | 7.36 | 121.94M |
| December 16, 2025 | 8.03 | 7.53 | 7.53 | 8.05 | 7.42 | 189.61M |
| December 15, 2025 | 8.1 | 8.01 | 8.01 | 8.2 | 7.86 | 138.48M |
| December 12, 2025 | 7.85 | 8.2 | 8.2 | 8.35 | 7.8 | 233.92M |
| December 11, 2025 | 8.16 | 7.87 | 7.87 | 8.19 | 7.86 | 145.01M |
| December 10, 2025 | 8.17 | 8.13 | 8.13 | 8.41 | 8.04 | 175.72M |
| December 09, 2025 | 8.4 | 8.19 | 8.19 | 8.56 | 8.19 | 235.48M |
| December 08, 2025 | 7.79 | 8.34 | 8.34 | 8.59 | 7.79 | 280.87M |
| December 05, 2025 | 7.79 | 8 | 8 | 8.06 | 7.69 | 196.54M |
| December 04, 2025 | 7.72 | 7.8 | 7.8 | 8.08 | 7.72 | 215.74M |
| December 03, 2025 | 8.09 | 8.28 | 8.28 | 8.5 | 7.84 | 312.65M |
| December 02, 2025 | 7.86 | 8.23 | 8.23 | 8.39 | 7.73 | 337.64M |
| December 01, 2025 | 7.91 | 7.89 | 7.89 | 8.15 | 7.85 | 205.02M |
| November 28, 2025 | 7.72 | 7.95 | 7.95 | 8.08 | 7.62 | 243.47M |
| November 27, 2025 | 7.81 | 7.78 | 7.78 | 8.04 | 7.72 | 250.44M |
| November 26, 2025 | 8.43 | 7.85 | 7.85 | 8.47 | 7.82 | 362.37M |
| November 25, 2025 | 8.66 | 8.65 | 8.65 | 8.92 | 8.38 | 444.19M |
| November 24, 2025 | 8.11 | 9.22 | 9.22 | 9.65 | 7.96 | 569.65M |
| November 21, 2025 | 7.43 | 8.15 | 8.15 | 8.66 | 7.27 | 534.94M |
| November 20, 2025 | 7.6 | 7.57 | 7.57 | 7.75 | 7.48 | 330.24M |