9.23
-0.11(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.27 | 9.23 | 9.23 | 9.42 | 9.22 | 14.45M |
| February 12, 2026 | 9.37 | 9.34 | 9.34 | 9.45 | 9.16 | 18.58M |
| February 11, 2026 | 9.57 | 9.32 | 9.32 | 9.57 | 9.29 | 21.55M |
| February 10, 2026 | 9.6 | 9.56 | 9.56 | 9.72 | 9.52 | 30.26M |
| February 09, 2026 | 9.45 | 9.67 | 9.67 | 9.75 | 9.45 | 40.54M |
| February 06, 2026 | 9.41 | 9.45 | 9.45 | 9.57 | 9.35 | 41.42M |
| February 05, 2026 | 9.7 | 9.45 | 9.45 | 9.86 | 9.33 | 73.75M |
| February 04, 2026 | 8.25 | 9.98 | 9.98 | 9.98 | 8.25 | 63.49M |
| February 03, 2026 | 8.22 | 8.32 | 8.32 | 8.32 | 8.11 | 10.49M |
| February 02, 2026 | 8.09 | 8.14 | 8.14 | 8.4 | 8.09 | 13.69M |
| January 30, 2026 | 8.41 | 8.15 | 8.15 | 8.43 | 8.01 | 15.2M |
| January 29, 2026 | 8.6 | 8.41 | 8.41 | 8.73 | 8.41 | 15.94M |
| January 28, 2026 | 9.08 | 8.68 | 8.68 | 9.11 | 8.66 | 17.22M |
| January 27, 2026 | 9.1 | 8.95 | 8.95 | 9.15 | 8.58 | 24.17M |
| January 26, 2026 | 9.33 | 9.1 | 9.1 | 9.45 | 9.05 | 31.34M |
| January 23, 2026 | 9.27 | 9.4 | 9.4 | 9.62 | 9.27 | 33.78M |
| January 22, 2026 | 9 | 9.07 | 9.07 | 9.18 | 8.92 | 15.99M |
| January 21, 2026 | 8.97 | 9.01 | 9.01 | 9.2 | 8.72 | 18.91M |
| January 20, 2026 | 9.3 | 9.06 | 9.06 | 9.38 | 9.01 | 21.89M |
| January 19, 2026 | 8.89 | 9.3 | 9.3 | 9.34 | 8.88 | 27.81M |
| January 16, 2026 | 9.36 | 9.09 | 9.09 | 9.51 | 9.08 | 28.94M |
| January 15, 2026 | 9.17 | 9.09 | 9.09 | 9.3 | 8.97 | 22.89M |
| January 14, 2026 | 9.26 | 9.25 | 9.25 | 9.44 | 9.1 | 42.7M |
| January 13, 2026 | 9.46 | 9.38 | 9.38 | 9.99 | 9.01 | 57.21M |
| January 12, 2026 | 9.23 | 9.53 | 9.53 | 9.69 | 9.15 | 49.75M |
| January 09, 2026 | 9.1 | 9.22 | 9.22 | 9.42 | 9.03 | 43.81M |
| January 08, 2026 | 8.94 | 9.22 | 9.22 | 9.29 | 8.7 | 49.1M |
| January 07, 2026 | 8.56 | 8.94 | 8.94 | 8.98 | 8.52 | 41.59M |
| January 06, 2026 | 8.52 | 8.61 | 8.61 | 8.61 | 8.42 | 21.11M |
| January 05, 2026 | 8.48 | 8.54 | 8.54 | 8.65 | 8.45 | 19.17M |
| December 31, 2025 | 8.59 | 8.38 | 8.38 | 8.66 | 8.23 | 21.55M |
| December 30, 2025 | 8.8 | 8.56 | 8.56 | 8.9 | 8.51 | 24.76M |
| December 29, 2025 | 9 | 8.87 | 8.87 | 9 | 8.75 | 23.05M |
| December 26, 2025 | 9.08 | 8.95 | 8.95 | 9.11 | 8.81 | 36.12M |
| December 25, 2025 | 8.83 | 9.13 | 9.13 | 9.16 | 8.75 | 51.02M |
| December 24, 2025 | 8.53 | 8.9 | 8.9 | 9.3 | 8.37 | 41.79M |
| December 23, 2025 | 8.81 | 8.52 | 8.52 | 8.96 | 8.49 | 43.75M |
| December 22, 2025 | 9.24 | 9.01 | 9.01 | 9.33 | 8.92 | 44.8M |
| December 19, 2025 | 9.2 | 9.3 | 9.3 | 9.7 | 9.02 | 54.59M |
| December 18, 2025 | 8.98 | 9.02 | 9.02 | 9.26 | 8.82 | 45.25M |
| December 17, 2025 | 9.31 | 9.16 | 9.16 | 9.57 | 8.79 | 68.74M |
| December 16, 2025 | 9.59 | 9.58 | 9.58 | 10.16 | 9.53 | 98.86M |
| December 15, 2025 | 8.84 | 10.26 | 10.26 | 10.26 | 8.79 | 117.39M |
| December 12, 2025 | 8.12 | 8.55 | 8.55 | 8.74 | 8.1 | 69.6M |
| December 11, 2025 | 7.58 | 8.2 | 8.2 | 8.59 | 7.58 | 57.94M |
| December 10, 2025 | 7.77 | 7.59 | 7.59 | 7.78 | 7.51 | 11.86M |
| December 09, 2025 | 7.95 | 7.76 | 7.76 | 7.95 | 7.74 | 10.95M |
| December 08, 2025 | 7.94 | 7.97 | 7.97 | 8.09 | 7.85 | 16.49M |
| December 05, 2025 | 7.7 | 7.84 | 7.84 | 7.87 | 7.5 | 16.64M |
| December 04, 2025 | 7.48 | 7.67 | 7.67 | 7.92 | 7.48 | 15.89M |
| December 03, 2025 | 7.9 | 7.77 | 7.77 | 7.99 | 7.64 | 13.94M |
| December 02, 2025 | 7.94 | 7.93 | 7.93 | 7.96 | 7.71 | 16.37M |
| December 01, 2025 | 7.58 | 7.97 | 7.97 | 8.26 | 7.5 | 25.84M |
| November 28, 2025 | 7.48 | 7.63 | 7.63 | 7.8 | 7.41 | 13.43M |
| November 27, 2025 | 7.52 | 7.53 | 7.53 | 7.64 | 7.38 | 13.03M |
| November 26, 2025 | 7.67 | 7.51 | 7.51 | 7.92 | 7.49 | 12.67M |
| November 25, 2025 | 7.45 | 7.68 | 7.68 | 7.77 | 7.42 | 16.79M |
| November 24, 2025 | 7.5 | 7.43 | 7.43 | 7.54 | 7.26 | 13.54M |
| November 21, 2025 | 7.79 | 7.4 | 7.4 | 7.88 | 7.37 | 25.27M |
| November 20, 2025 | 8.06 | 7.99 | 7.99 | 8.52 | 7.88 | 32.2M |