9.08
-0.1(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.18 | 9.08 | 9.08 | 9.37 | 9.06 | 16.21M |
| February 12, 2026 | 9.09 | 9.18 | 9.18 | 9.43 | 9.04 | 26.2M |
| February 11, 2026 | 9.17 | 9.11 | 9.11 | 9.35 | 9.03 | 18.82M |
| February 10, 2026 | 9.33 | 9.23 | 9.23 | 9.45 | 9.17 | 30.5M |
| February 09, 2026 | 8.96 | 9.47 | 9.47 | 9.54 | 8.93 | 51.39M |
| February 06, 2026 | 8.98 | 8.91 | 8.91 | 9.1 | 8.77 | 30.58M |
| February 05, 2026 | 9.02 | 9.17 | 9.17 | 9.31 | 8.76 | 46.23M |
| February 04, 2026 | 8.74 | 9.2 | 9.2 | 9.21 | 8.68 | 55.21M |
| February 03, 2026 | 8.74 | 8.74 | 8.74 | 8.76 | 8.58 | 18.39M |
| February 02, 2026 | 8.54 | 8.65 | 8.65 | 8.9 | 8.51 | 27.12M |
| January 30, 2026 | 8.54 | 8.62 | 8.62 | 8.7 | 8.43 | 18.81M |
| January 29, 2026 | 8.71 | 8.6 | 8.6 | 8.89 | 8.56 | 29.7M |
| January 28, 2026 | 8.66 | 8.8 | 8.8 | 8.99 | 8.6 | 39.76M |
| January 27, 2026 | 8.65 | 8.66 | 8.66 | 8.74 | 8.4 | 27.69M |
| January 26, 2026 | 8.97 | 8.69 | 8.69 | 9 | 8.53 | 40.05M |
| January 23, 2026 | 8.8 | 8.88 | 8.88 | 8.95 | 8.69 | 45.79M |
| January 22, 2026 | 9.05 | 8.8 | 8.8 | 9.13 | 8.67 | 44.21M |
| January 21, 2026 | 9.19 | 8.93 | 8.93 | 9.22 | 8.83 | 67.85M |
| January 20, 2026 | 9.52 | 9.34 | 9.34 | 9.9 | 9.22 | 116.12M |
| January 19, 2026 | 8.31 | 9.61 | 9.61 | 9.61 | 8.27 | 103.29M |
| January 16, 2026 | 7.8 | 8.01 | 8.01 | 8.05 | 7.67 | 40.86M |
| January 15, 2026 | 7.52 | 7.62 | 7.62 | 7.77 | 7.49 | 17.71M |
| January 14, 2026 | 7.44 | 7.57 | 7.57 | 7.62 | 7.4 | 20.4M |
| January 13, 2026 | 7.55 | 7.4 | 7.4 | 7.56 | 7.38 | 10.24M |
| January 12, 2026 | 7.42 | 7.55 | 7.55 | 7.55 | 7.36 | 13.82M |
| January 09, 2026 | 7.29 | 7.4 | 7.4 | 7.4 | 7.26 | 10.23M |
| January 08, 2026 | 7.16 | 7.29 | 7.29 | 7.31 | 7.12 | 9.94M |
| January 07, 2026 | 7.23 | 7.17 | 7.17 | 7.25 | 7.1 | 7.47M |
| January 06, 2026 | 7.23 | 7.25 | 7.25 | 7.28 | 7.19 | 9.06M |
| January 05, 2026 | 7.23 | 7.23 | 7.23 | 7.29 | 7.15 | 8.06M |
| December 31, 2025 | 7.35 | 7.22 | 7.22 | 7.37 | 7.22 | 9.56M |
| December 30, 2025 | 7.12 | 7.35 | 7.35 | 7.53 | 7.09 | 19.67M |
| December 29, 2025 | 7.11 | 7.16 | 7.16 | 7.18 | 7.06 | 6.6M |
| December 26, 2025 | 7.23 | 7.11 | 7.11 | 7.23 | 7.08 | 6.9M |
| December 25, 2025 | 7.14 | 7.21 | 7.21 | 7.3 | 7.09 | 10.02M |
| December 24, 2025 | 6.9 | 7.08 | 7.08 | 7.1 | 6.9 | 8.83M |
| December 23, 2025 | 6.9 | 6.88 | 6.88 | 7 | 6.86 | 5.27M |
| December 22, 2025 | 6.95 | 6.95 | 6.95 | 7.02 | 6.92 | 5.4M |
| December 19, 2025 | 6.82 | 6.95 | 6.95 | 7.05 | 6.8 | 6.74M |
| December 18, 2025 | 6.67 | 6.83 | 6.83 | 6.9 | 6.64 | 8.04M |
| December 17, 2025 | 6.7 | 6.7 | 6.7 | 6.74 | 6.53 | 8.36M |
| December 16, 2025 | 6.77 | 6.69 | 6.69 | 6.81 | 6.63 | 7.02M |
| December 15, 2025 | 6.85 | 6.82 | 6.82 | 6.9 | 6.71 | 6.88M |
| December 12, 2025 | 6.94 | 6.84 | 6.84 | 7 | 6.82 | 7.46M |
| December 11, 2025 | 7.1 | 6.92 | 6.92 | 7.13 | 6.92 | 8.66M |
| December 10, 2025 | 7.21 | 7.11 | 7.11 | 7.26 | 7.08 | 6.25M |
| December 09, 2025 | 7.28 | 7.23 | 7.23 | 7.35 | 7.21 | 7.25M |
| December 08, 2025 | 7.24 | 7.29 | 7.29 | 7.33 | 7.23 | 6.12M |
| December 05, 2025 | 7.14 | 7.23 | 7.23 | 7.23 | 7.06 | 5.51M |
| December 04, 2025 | 7.2 | 7.16 | 7.16 | 7.28 | 7.08 | 5.73M |
| December 03, 2025 | 7.3 | 7.21 | 7.21 | 7.33 | 7.17 | 6.29M |
| December 02, 2025 | 7.36 | 7.31 | 7.31 | 7.37 | 7.28 | 5.77M |
| December 01, 2025 | 7.32 | 7.38 | 7.38 | 7.44 | 7.23 | 7.47M |
| November 28, 2025 | 7.2 | 7.29 | 7.29 | 7.29 | 7.14 | 5.28M |
| November 27, 2025 | 7.17 | 7.19 | 7.19 | 7.26 | 7.14 | 5.12M |
| November 26, 2025 | 7.21 | 7.15 | 7.15 | 7.29 | 7.13 | 5.97M |
| November 25, 2025 | 7.1 | 7.23 | 7.23 | 7.34 | 7.08 | 8.26M |
| November 24, 2025 | 6.99 | 7.07 | 7.07 | 7.13 | 6.95 | 7.58M |
| November 21, 2025 | 7.21 | 6.93 | 6.93 | 7.32 | 6.91 | 10.7M |
| November 20, 2025 | 7.38 | 7.28 | 7.28 | 7.42 | 7.26 | 8.41M |