9.44
-0.11(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.65 | 9.44 | 9.44 | 9.8 | 9.42 | 188.57M |
| February 12, 2026 | 9.91 | 9.55 | 9.55 | 10.03 | 9.48 | 210.67M |
| February 11, 2026 | 10.41 | 10.03 | 10.03 | 10.6 | 9.96 | 322.79M |
| February 10, 2026 | 9.9 | 11.23 | 11.23 | 11.45 | 9.56 | 428.33M |
| February 09, 2026 | 9.72 | 9.54 | 9.54 | 9.77 | 9.18 | 209.24M |
| February 06, 2026 | 8.9 | 8.92 | 8.92 | 9.18 | 8.47 | 118.17M |
| February 05, 2026 | 8.76 | 9.06 | 9.06 | 9.24 | 8.72 | 124.31M |
| February 04, 2026 | 9.22 | 8.91 | 8.91 | 9.23 | 8.75 | 134.51M |
| February 03, 2026 | 9.21 | 9.33 | 9.33 | 9.44 | 9.15 | 118.3M |
| February 02, 2026 | 9.16 | 9.09 | 9.09 | 9.59 | 9.08 | 137.7M |
| January 30, 2026 | 9.3 | 9.27 | 9.27 | 9.56 | 9.21 | 189.21M |
| January 29, 2026 | 8.78 | 9.15 | 9.15 | 9.36 | 8.63 | 170.51M |
| January 28, 2026 | 8.82 | 8.9 | 8.9 | 9.03 | 8.68 | 126.79M |
| January 27, 2026 | 8.88 | 8.84 | 8.84 | 8.99 | 8.65 | 73.36M |
| January 26, 2026 | 9.14 | 8.89 | 8.89 | 9.32 | 8.71 | 109.07M |
| January 23, 2026 | 8.9 | 9.11 | 9.11 | 9.24 | 8.84 | 112.18M |
| January 22, 2026 | 8.7 | 8.87 | 8.87 | 8.93 | 8.69 | 87.94M |
| January 21, 2026 | 8.64 | 8.68 | 8.68 | 8.83 | 8.58 | 78.99M |
| January 20, 2026 | 8.89 | 8.6 | 8.6 | 8.95 | 8.52 | 93.31M |
| January 19, 2026 | 8.81 | 8.79 | 8.79 | 8.94 | 8.71 | 80.68M |
| January 16, 2026 | 9.3 | 8.9 | 8.9 | 9.36 | 8.73 | 122.02M |
| January 15, 2026 | 9.86 | 9.3 | 9.3 | 9.89 | 9.2 | 161.47M |
| January 14, 2026 | 9.61 | 9.72 | 9.72 | 10.22 | 9.55 | 237.29M |
| January 13, 2026 | 10.23 | 9.64 | 9.64 | 10.23 | 9.6 | 239.16M |
| January 12, 2026 | 9.1 | 10.36 | 10.36 | 10.4 | 9.04 | 287.24M |
| January 09, 2026 | 8.51 | 9.06 | 9.06 | 9.15 | 8.51 | 193.78M |
| January 08, 2026 | 8.42 | 8.58 | 8.58 | 8.68 | 8.25 | 148.49M |
| January 07, 2026 | 8.35 | 8.56 | 8.56 | 8.65 | 8.3 | 158.25M |
| January 06, 2026 | 8.27 | 8.35 | 8.35 | 8.44 | 8.22 | 116.16M |
| January 05, 2026 | 8.21 | 8.26 | 8.26 | 8.27 | 8.01 | 155.1M |
| December 31, 2025 | 8.09 | 8.32 | 8.32 | 8.51 | 8.05 | 151.44M |
| December 30, 2025 | 8.02 | 8.09 | 8.09 | 8.28 | 7.99 | 90.41M |
| December 29, 2025 | 8.21 | 8.05 | 8.05 | 8.29 | 8.01 | 94.97M |
| December 26, 2025 | 8.14 | 8.26 | 8.26 | 8.33 | 8.11 | 98.63M |
| December 25, 2025 | 8.13 | 8.15 | 8.15 | 8.19 | 8.02 | 67.43M |
| December 24, 2025 | 8.07 | 8.19 | 8.19 | 8.25 | 8.03 | 78.43M |
| December 23, 2025 | 8.02 | 8.07 | 8.07 | 8.13 | 7.96 | 56.99M |
| December 22, 2025 | 8.15 | 8.06 | 8.06 | 8.22 | 8 | 68.36M |
| December 19, 2025 | 8.02 | 8.1 | 8.1 | 8.17 | 7.9 | 92.47M |
| December 18, 2025 | 8.06 | 8.13 | 8.13 | 8.32 | 8 | 127.41M |
| December 17, 2025 | 7.68 | 8 | 8 | 8.05 | 7.68 | 105.86M |
| December 16, 2025 | 7.72 | 7.69 | 7.69 | 7.86 | 7.55 | 57.21M |
| December 15, 2025 | 7.92 | 7.77 | 7.77 | 7.97 | 7.74 | 66.77M |
| December 12, 2025 | 7.82 | 8.02 | 8.02 | 8.1 | 7.81 | 113.9M |
| December 11, 2025 | 7.85 | 7.74 | 7.74 | 8.08 | 7.7 | 95.42M |
| December 10, 2025 | 7.66 | 7.82 | 7.82 | 7.9 | 7.64 | 78.26M |
| December 09, 2025 | 7.48 | 7.74 | 7.74 | 7.86 | 7.47 | 101.6M |
| December 08, 2025 | 7.42 | 7.49 | 7.49 | 7.6 | 7.41 | 54.92M |
| December 05, 2025 | 7.34 | 7.41 | 7.41 | 7.42 | 7.29 | 30.75M |
| December 04, 2025 | 7.58 | 7.38 | 7.38 | 7.58 | 7.29 | 28.55M |
| December 03, 2025 | 7.58 | 7.36 | 7.36 | 7.59 | 7.34 | 49.42M |
| December 02, 2025 | 7.66 | 7.59 | 7.59 | 7.68 | 7.56 | 45.41M |
| December 01, 2025 | 7.85 | 7.73 | 7.73 | 7.89 | 7.66 | 62.36M |
| November 28, 2025 | 7.58 | 7.7 | 7.7 | 7.78 | 7.55 | 48.48M |
| November 27, 2025 | 7.78 | 7.61 | 7.61 | 7.85 | 7.59 | 60.13M |
| November 26, 2025 | 7.91 | 7.83 | 7.83 | 8.07 | 7.78 | 65.47M |
| November 25, 2025 | 7.87 | 7.95 | 7.95 | 8.07 | 7.81 | 95.46M |
| November 24, 2025 | 7.56 | 7.87 | 7.87 | 7.92 | 7.41 | 100.22M |
| November 21, 2025 | 7.57 | 7.65 | 7.65 | 7.84 | 7.51 | 90.46M |
| November 20, 2025 | 7.82 | 7.63 | 7.63 | 7.83 | 7.61 | 40.63M |