9.23
-0.05(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.26 | 9.23 | 9.23 | 9.35 | 9.22 | 9.07M |
| February 12, 2026 | 9.34 | 9.28 | 9.28 | 9.37 | 9.21 | 10.4M |
| February 11, 2026 | 9.48 | 9.33 | 9.33 | 9.48 | 9.32 | 10.2M |
| February 10, 2026 | 9.39 | 9.48 | 9.48 | 9.6 | 9.31 | 14.01M |
| February 09, 2026 | 9.27 | 9.39 | 9.39 | 9.42 | 9.24 | 12.05M |
| February 06, 2026 | 9.21 | 9.13 | 9.13 | 9.29 | 9.12 | 12.54M |
| February 05, 2026 | 9.24 | 9.22 | 9.22 | 9.42 | 9.21 | 13.08M |
| February 04, 2026 | 9.36 | 9.34 | 9.34 | 9.5 | 9.21 | 14.81M |
| February 03, 2026 | 9.3 | 9.43 | 9.43 | 9.43 | 9.18 | 19.14M |
| February 02, 2026 | 9.01 | 9.25 | 9.25 | 9.44 | 8.94 | 21.99M |
| January 30, 2026 | 9.37 | 9.39 | 9.39 | 9.43 | 9.12 | 19.31M |
| January 29, 2026 | 9.48 | 9.38 | 9.38 | 9.72 | 9.27 | 20.42M |
| January 28, 2026 | 9.74 | 9.55 | 9.55 | 9.95 | 9.53 | 21.84M |
| January 27, 2026 | 9.69 | 9.73 | 9.73 | 9.79 | 9.37 | 24.66M |
| January 26, 2026 | 10.25 | 9.78 | 9.78 | 10.29 | 9.66 | 36.28M |
| January 23, 2026 | 9.67 | 10.18 | 10.18 | 10.38 | 9.59 | 50.08M |
| January 22, 2026 | 9.5 | 9.67 | 9.67 | 9.79 | 9.5 | 24.32M |
| January 21, 2026 | 9.43 | 9.45 | 9.45 | 9.53 | 9.35 | 18.17M |
| January 20, 2026 | 9.8 | 9.52 | 9.52 | 9.91 | 9.43 | 29.86M |
| January 19, 2026 | 9.73 | 9.86 | 9.86 | 10.03 | 9.58 | 24.91M |
| January 16, 2026 | 9.98 | 9.81 | 9.81 | 10.09 | 9.69 | 31.12M |
| January 15, 2026 | 10.26 | 9.99 | 9.99 | 10.38 | 9.87 | 43.94M |
| January 14, 2026 | 10 | 10.38 | 10.38 | 10.74 | 9.96 | 69.32M |
| January 13, 2026 | 10.79 | 9.92 | 9.92 | 10.79 | 9.9 | 60.16M |
| January 12, 2026 | 10.25 | 10.61 | 10.61 | 10.64 | 10.07 | 63.33M |
| January 09, 2026 | 10 | 10.06 | 10.06 | 10.23 | 9.94 | 45.87M |
| January 08, 2026 | 9.55 | 9.96 | 9.96 | 9.97 | 9.55 | 41.62M |
| January 07, 2026 | 9.77 | 9.63 | 9.63 | 9.78 | 9.58 | 30.36M |
| January 06, 2026 | 9.66 | 9.84 | 9.84 | 9.91 | 9.59 | 36.73M |
| January 05, 2026 | 9.6 | 9.7 | 9.7 | 9.9 | 9.42 | 42.22M |
| December 31, 2025 | 9.34 | 9.52 | 9.52 | 9.55 | 9.25 | 28.57M |
| December 30, 2025 | 9.38 | 9.32 | 9.32 | 9.58 | 9.3 | 25.71M |
| December 29, 2025 | 9.49 | 9.4 | 9.4 | 9.52 | 9.34 | 21.42M |
| December 26, 2025 | 9.63 | 9.53 | 9.53 | 9.66 | 9.41 | 32.46M |
| December 25, 2025 | 9.31 | 9.73 | 9.73 | 9.73 | 9.25 | 42.61M |
| December 24, 2025 | 8.9 | 9.39 | 9.39 | 9.6 | 8.88 | 42.08M |
| December 23, 2025 | 9.21 | 8.95 | 8.95 | 9.25 | 8.92 | 24.84M |
| December 22, 2025 | 9.3 | 9.25 | 9.25 | 9.41 | 9.19 | 23.47M |
| December 19, 2025 | 9.15 | 9.28 | 9.28 | 9.38 | 9.11 | 23.56M |
| December 18, 2025 | 9.07 | 9.15 | 9.15 | 9.33 | 9.02 | 24.75M |
| December 17, 2025 | 9.32 | 9.17 | 9.17 | 9.36 | 8.98 | 35.44M |
| December 16, 2025 | 9.11 | 9.4 | 9.4 | 9.43 | 8.88 | 47.77M |
| December 15, 2025 | 9.14 | 9.07 | 9.07 | 9.23 | 8.97 | 19.42M |
| December 12, 2025 | 8.87 | 9.14 | 9.14 | 9.36 | 8.86 | 36.79M |
| December 11, 2025 | 9.02 | 8.86 | 8.86 | 9.08 | 8.84 | 14.62M |
| December 10, 2025 | 9.05 | 9.07 | 9.07 | 9.11 | 8.95 | 15.5M |
| December 09, 2025 | 9.24 | 9.13 | 9.13 | 9.34 | 9.09 | 23.35M |
| December 08, 2025 | 9.05 | 9.24 | 9.24 | 9.3 | 9 | 27.79M |
| December 05, 2025 | 8.67 | 9 | 9 | 9.02 | 8.65 | 16M |
| December 04, 2025 | 8.55 | 8.76 | 8.76 | 8.87 | 8.55 | 12.83M |
| December 03, 2025 | 8.55 | 8.76 | 8.76 | 8.92 | 8.55 | 15.3M |
| December 02, 2025 | 8.93 | 8.91 | 8.91 | 8.96 | 8.79 | 20.57M |
| December 01, 2025 | 8.8 | 9.05 | 9.05 | 9.1 | 8.79 | 33.59M |
| November 28, 2025 | 8.55 | 8.72 | 8.72 | 8.75 | 8.5 | 18.38M |
| November 27, 2025 | 8.63 | 8.52 | 8.52 | 8.66 | 8.5 | 16.6M |
| November 26, 2025 | 8.6 | 8.64 | 8.64 | 8.8 | 8.54 | 21.41M |
| November 25, 2025 | 8.54 | 8.6 | 8.6 | 8.72 | 8.51 | 15.77M |
| November 24, 2025 | 8.33 | 8.5 | 8.5 | 8.52 | 8.27 | 13.69M |
| November 21, 2025 | 8.51 | 8.26 | 8.26 | 8.58 | 8.22 | 17.04M |
| November 20, 2025 | 8.67 | 8.6 | 8.6 | 8.73 | 8.5 | 10.7M |