9.21
+0.53(+6.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.15 | 9.21 | 9.21 | 9.66 | 8.88 | 94.91M |
| February 12, 2026 | 8.09 | 8.68 | 8.68 | 9.13 | 8.08 | 83.33M |
| February 11, 2026 | 7.85 | 7.96 | 7.96 | 8.12 | 7.8 | 26.77M |
| February 10, 2026 | 7.9 | 7.85 | 7.85 | 7.94 | 7.67 | 20.27M |
| February 09, 2026 | 7.6 | 7.81 | 7.81 | 8.12 | 7.51 | 25.73M |
| February 06, 2026 | 7.33 | 7.51 | 7.51 | 7.62 | 7.25 | 15.83M |
| February 05, 2026 | 7.41 | 7.36 | 7.36 | 7.57 | 7.36 | 11.93M |
| February 04, 2026 | 7.57 | 7.47 | 7.47 | 7.77 | 7.43 | 18.94M |
| February 03, 2026 | 7.56 | 7.54 | 7.54 | 7.88 | 7.46 | 22.44M |
| February 02, 2026 | 7.6 | 7.25 | 7.25 | 7.62 | 7.24 | 22.2M |
| January 30, 2026 | 7.45 | 7.72 | 7.72 | 7.79 | 7.38 | 30.92M |
| January 29, 2026 | 7.24 | 7.53 | 7.53 | 7.68 | 7.2 | 28.04M |
| January 28, 2026 | 7.09 | 7.31 | 7.31 | 7.55 | 7.08 | 22.59M |
| January 27, 2026 | 7.22 | 7.09 | 7.09 | 7.22 | 7.01 | 11.11M |
| January 26, 2026 | 7.35 | 7.35 | 7.35 | 7.49 | 7.24 | 11.85M |
| January 23, 2026 | 7.3 | 7.35 | 7.35 | 7.36 | 7.26 | 8.99M |
| January 22, 2026 | 7.3 | 7.3 | 7.3 | 7.36 | 7.25 | 10.14M |
| January 21, 2026 | 7.15 | 7.35 | 7.35 | 7.47 | 7.09 | 19.07M |
| January 20, 2026 | 7.18 | 7.16 | 7.16 | 7.19 | 7.07 | 5.71M |
| January 19, 2026 | 7.07 | 7.14 | 7.14 | 7.15 | 7 | 6.62M |
| January 16, 2026 | 7.18 | 7.07 | 7.07 | 7.23 | 7.01 | 7.22M |
| January 15, 2026 | 7.27 | 7.13 | 7.13 | 7.36 | 7.1 | 12.47M |
| January 14, 2026 | 7.07 | 7.31 | 7.31 | 7.42 | 7.04 | 23.78M |
| January 13, 2026 | 7.16 | 7.04 | 7.04 | 7.2 | 7.03 | 10.19M |
| January 12, 2026 | 7 | 7.18 | 7.18 | 7.18 | 6.98 | 12.53M |
| January 09, 2026 | 6.89 | 6.96 | 6.96 | 6.96 | 6.84 | 7.19M |
| January 08, 2026 | 6.84 | 6.9 | 6.9 | 6.92 | 6.8 | 4.78M |
| January 07, 2026 | 6.96 | 6.84 | 6.84 | 6.96 | 6.84 | 5.31M |
| January 06, 2026 | 6.89 | 6.96 | 6.96 | 6.96 | 6.89 | 6.13M |
| January 05, 2026 | 6.85 | 6.91 | 6.91 | 6.91 | 6.8 | 4.29M |
| December 31, 2025 | 6.87 | 6.82 | 6.82 | 6.87 | 6.73 | 4.72M |
| December 30, 2025 | 6.87 | 6.82 | 6.82 | 6.9 | 6.8 | 5.15M |
| December 29, 2025 | 7 | 6.9 | 6.9 | 7.05 | 6.86 | 8.95M |
| December 26, 2025 | 6.87 | 7.05 | 7.05 | 7.31 | 6.82 | 18.07M |
| December 25, 2025 | 6.79 | 6.82 | 6.82 | 6.85 | 6.77 | 3.26M |
| December 24, 2025 | 6.72 | 6.79 | 6.79 | 6.81 | 6.66 | 2.89M |
| December 23, 2025 | 6.79 | 6.72 | 6.72 | 6.8 | 6.7 | 2.63M |
| December 22, 2025 | 6.8 | 6.8 | 6.8 | 6.86 | 6.77 | 3.08M |
| December 19, 2025 | 6.68 | 6.8 | 6.8 | 6.82 | 6.68 | 3.67M |
| December 18, 2025 | 6.54 | 6.71 | 6.71 | 6.77 | 6.53 | 5.32M |
| December 17, 2025 | 6.57 | 6.58 | 6.58 | 6.6 | 6.42 | 4.17M |
| December 16, 2025 | 6.71 | 6.56 | 6.56 | 6.71 | 6.53 | 3.84M |
| December 15, 2025 | 6.69 | 6.68 | 6.68 | 6.73 | 6.6 | 3.59M |
| December 12, 2025 | 6.77 | 6.72 | 6.72 | 6.82 | 6.72 | 4.09M |
| December 11, 2025 | 6.91 | 6.77 | 6.77 | 6.92 | 6.77 | 4.33M |
| December 10, 2025 | 6.95 | 6.88 | 6.88 | 6.95 | 6.87 | 2.91M |
| December 09, 2025 | 6.9 | 6.96 | 6.96 | 6.99 | 6.88 | 3.92M |
| December 08, 2025 | 6.95 | 6.92 | 6.92 | 7 | 6.91 | 3.38M |
| December 05, 2025 | 6.81 | 6.92 | 6.92 | 6.93 | 6.79 | 3.66M |
| December 04, 2025 | 6.96 | 6.84 | 6.84 | 6.97 | 6.82 | 5M |
| December 03, 2025 | 7.06 | 6.95 | 6.95 | 7.06 | 6.9 | 3.78M |
| December 02, 2025 | 7.03 | 7.03 | 7.03 | 7.07 | 6.99 | 3.25M |
| December 01, 2025 | 7 | 7.05 | 7.05 | 7.09 | 6.98 | 3.59M |
| November 28, 2025 | 6.96 | 7 | 7 | 7.01 | 6.91 | 3.02M |
| November 27, 2025 | 6.89 | 6.97 | 6.97 | 7.02 | 6.89 | 4.63M |
| November 26, 2025 | 7.08 | 6.89 | 6.89 | 7.08 | 6.89 | 5.55M |
| November 25, 2025 | 7.06 | 7.04 | 7.04 | 7.11 | 7.03 | 4.23M |
| November 24, 2025 | 6.91 | 7.04 | 7.04 | 7.08 | 6.91 | 5.44M |
| November 21, 2025 | 7.14 | 6.88 | 6.88 | 7.2 | 6.86 | 8.31M |
| November 20, 2025 | 7.16 | 7.14 | 7.14 | 7.26 | 7.13 | 3.83M |