9.43
-0.09(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.58 | 9.43 | 9.43 | 9.58 | 9.43 | 8.74M |
| February 12, 2026 | 9.64 | 9.52 | 9.52 | 9.65 | 9.52 | 10.53M |
| February 11, 2026 | 9.72 | 9.61 | 9.61 | 9.77 | 9.59 | 13.9M |
| February 10, 2026 | 9.88 | 9.73 | 9.73 | 9.89 | 9.72 | 16.44M |
| February 09, 2026 | 9.7 | 9.89 | 9.89 | 9.99 | 9.62 | 26.59M |
| February 06, 2026 | 9.48 | 9.63 | 9.63 | 9.92 | 9.4 | 25.47M |
| February 05, 2026 | 9.7 | 9.48 | 9.48 | 9.81 | 9.47 | 16.45M |
| February 04, 2026 | 9.48 | 9.74 | 9.74 | 9.75 | 9.41 | 22.64M |
| February 03, 2026 | 9.36 | 9.45 | 9.45 | 9.52 | 9.32 | 8.42M |
| February 02, 2026 | 9.35 | 9.27 | 9.27 | 9.5 | 9.25 | 10.92M |
| January 30, 2026 | 9.2 | 9.31 | 9.31 | 9.34 | 9.12 | 9.01M |
| January 29, 2026 | 9.3 | 9.22 | 9.22 | 9.39 | 9.17 | 9.36M |
| January 28, 2026 | 9.46 | 9.34 | 9.34 | 9.47 | 9.32 | 7.43M |
| January 27, 2026 | 9.41 | 9.46 | 9.46 | 9.48 | 9.21 | 10.8M |
| January 26, 2026 | 9.55 | 9.42 | 9.42 | 9.58 | 9.32 | 9.44M |
| January 23, 2026 | 9.52 | 9.55 | 9.55 | 9.55 | 9.45 | 8.92M |
| January 22, 2026 | 9.51 | 9.49 | 9.49 | 9.58 | 9.44 | 9M |
| January 21, 2026 | 9.43 | 9.43 | 9.43 | 9.46 | 9.31 | 7.77M |
| January 20, 2026 | 9.51 | 9.44 | 9.44 | 9.52 | 9.38 | 10.72M |
| January 19, 2026 | 9.32 | 9.5 | 9.5 | 9.53 | 9.31 | 10.76M |
| January 16, 2026 | 9.24 | 9.35 | 9.35 | 9.41 | 9.18 | 13.74M |
| January 15, 2026 | 9.2 | 9.18 | 9.18 | 9.21 | 9.1 | 6.76M |
| January 14, 2026 | 9.2 | 9.2 | 9.2 | 9.32 | 9.07 | 12.32M |
| January 13, 2026 | 9.26 | 9.15 | 9.15 | 9.32 | 9.1 | 11.17M |
| January 12, 2026 | 9.15 | 9.21 | 9.21 | 9.21 | 9.09 | 9.55M |
| January 09, 2026 | 9.1 | 9.13 | 9.13 | 9.14 | 9.04 | 7.7M |
| January 08, 2026 | 8.98 | 9.08 | 9.08 | 9.12 | 8.96 | 7.58M |
| January 07, 2026 | 9.04 | 8.98 | 8.98 | 9.08 | 8.97 | 5.76M |
| January 06, 2026 | 9.02 | 9.06 | 9.06 | 9.08 | 8.96 | 7.08M |
| January 05, 2026 | 8.95 | 9.02 | 9.02 | 9.03 | 8.88 | 8.5M |
| December 31, 2025 | 8.96 | 8.95 | 8.95 | 8.96 | 8.81 | 5.8M |
| December 30, 2025 | 8.93 | 8.91 | 8.91 | 8.96 | 8.88 | 3.76M |
| December 29, 2025 | 8.94 | 8.91 | 8.91 | 8.97 | 8.87 | 5.54M |
| December 26, 2025 | 9.04 | 8.9 | 8.9 | 9.04 | 8.89 | 4.98M |
| December 25, 2025 | 8.93 | 9 | 9 | 9.01 | 8.89 | 5.31M |
| December 24, 2025 | 8.84 | 8.9 | 8.9 | 8.93 | 8.79 | 4.66M |
| December 23, 2025 | 8.89 | 8.8 | 8.8 | 8.89 | 8.79 | 3.06M |
| December 22, 2025 | 8.87 | 8.89 | 8.89 | 8.95 | 8.85 | 3.95M |
| December 19, 2025 | 8.7 | 8.83 | 8.83 | 8.85 | 8.69 | 4.72M |
| December 18, 2025 | 8.62 | 8.7 | 8.7 | 8.75 | 8.58 | 4.11M |
| December 17, 2025 | 8.69 | 8.64 | 8.64 | 8.75 | 8.52 | 6.03M |
| December 16, 2025 | 8.82 | 8.71 | 8.71 | 8.88 | 8.69 | 6M |
| December 15, 2025 | 8.9 | 8.87 | 8.87 | 8.98 | 8.82 | 3.34M |
| December 12, 2025 | 8.85 | 8.95 | 8.95 | 8.99 | 8.85 | 4.03M |
| December 11, 2025 | 9.1 | 8.89 | 8.89 | 9.1 | 8.87 | 4.91M |
| December 10, 2025 | 9.11 | 9.02 | 9.02 | 9.13 | 8.99 | 4.41M |
| December 09, 2025 | 9.19 | 9.13 | 9.13 | 9.23 | 9.1 | 4.84M |
| December 08, 2025 | 9.23 | 9.2 | 9.2 | 9.24 | 9.16 | 5.53M |
| December 05, 2025 | 9.13 | 9.2 | 9.2 | 9.21 | 9.02 | 5.47M |
| December 04, 2025 | 8.96 | 9.07 | 9.07 | 9.14 | 8.96 | 4.43M |
| December 03, 2025 | 9.12 | 9.11 | 9.11 | 9.18 | 9.07 | 4.47M |
| December 02, 2025 | 9.18 | 9.13 | 9.13 | 9.19 | 9.08 | 4.88M |
| December 01, 2025 | 9.04 | 9.15 | 9.15 | 9.2 | 9 | 6.89M |
| November 28, 2025 | 8.96 | 9.04 | 9.04 | 9.04 | 8.91 | 4.53M |
| November 27, 2025 | 8.94 | 8.95 | 8.95 | 9.03 | 8.88 | 5.19M |
| November 26, 2025 | 8.93 | 8.94 | 8.94 | 9.02 | 8.89 | 5.39M |
| November 25, 2025 | 8.9 | 8.92 | 8.92 | 8.99 | 8.8 | 6.02M |
| November 24, 2025 | 8.78 | 8.87 | 8.87 | 8.9 | 8.74 | 6.32M |
| November 21, 2025 | 9.06 | 8.72 | 8.72 | 9.1 | 8.72 | 10.85M |
| November 20, 2025 | 9.16 | 9.1 | 9.1 | 9.17 | 9.04 | 5.9M |