9.22
-0.04(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.3 | 9.22 | 9.22 | 9.38 | 9.19 | 3.72M |
| February 12, 2026 | 9.36 | 9.26 | 9.26 | 9.38 | 9.17 | 2.93M |
| February 11, 2026 | 9.4 | 9.32 | 9.32 | 9.41 | 9.25 | 2.91M |
| February 10, 2026 | 9.31 | 9.32 | 9.32 | 9.41 | 9.23 | 4.01M |
| February 09, 2026 | 9.21 | 9.28 | 9.28 | 9.31 | 9.16 | 4.2M |
| February 06, 2026 | 9.17 | 9.06 | 9.06 | 9.2 | 8.95 | 4.24M |
| February 05, 2026 | 9.09 | 9.11 | 9.11 | 9.2 | 9 | 3.8M |
| February 04, 2026 | 9.04 | 9.08 | 9.08 | 9.11 | 8.98 | 4.18M |
| February 03, 2026 | 8.86 | 9.01 | 9.01 | 9.04 | 8.78 | 5.05M |
| February 02, 2026 | 8.87 | 8.82 | 8.82 | 9.04 | 8.72 | 7.17M |
| January 30, 2026 | 8.85 | 9 | 9 | 9 | 8.76 | 6.19M |
| January 29, 2026 | 8.76 | 8.85 | 8.85 | 9.1 | 8.68 | 7.41M |
| January 28, 2026 | 9.01 | 8.76 | 8.76 | 9.06 | 8.74 | 5.43M |
| January 27, 2026 | 9.09 | 9.03 | 9.03 | 9.18 | 8.81 | 4.55M |
| January 26, 2026 | 9.11 | 9.09 | 9.09 | 9.29 | 8.92 | 5.42M |
| January 23, 2026 | 9.05 | 9.07 | 9.07 | 9.1 | 8.97 | 3.03M |
| January 22, 2026 | 8.83 | 9.05 | 9.05 | 9.1 | 8.82 | 4.29M |
| January 21, 2026 | 8.83 | 8.86 | 8.86 | 8.91 | 8.73 | 3.37M |
| January 20, 2026 | 8.84 | 8.83 | 8.83 | 8.92 | 8.77 | 3.85M |
| January 19, 2026 | 8.6 | 8.8 | 8.8 | 8.84 | 8.6 | 3.38M |
| January 16, 2026 | 8.72 | 8.69 | 8.69 | 8.78 | 8.59 | 3.01M |
| January 15, 2026 | 8.66 | 8.7 | 8.7 | 8.75 | 8.61 | 3.38M |
| January 14, 2026 | 8.75 | 8.7 | 8.7 | 8.85 | 8.51 | 4.73M |
| January 13, 2026 | 8.71 | 8.74 | 8.74 | 8.84 | 8.6 | 5.1M |
| January 12, 2026 | 8.58 | 8.71 | 8.71 | 8.74 | 8.54 | 4.65M |
| January 09, 2026 | 8.55 | 8.58 | 8.58 | 8.61 | 8.46 | 4.84M |
| January 08, 2026 | 8.38 | 8.54 | 8.54 | 8.59 | 8.31 | 5.25M |
| January 07, 2026 | 8.5 | 8.36 | 8.36 | 8.51 | 8.34 | 4.31M |
| January 06, 2026 | 8.47 | 8.48 | 8.48 | 8.58 | 8.44 | 5.31M |
| January 05, 2026 | 8.41 | 8.45 | 8.45 | 8.6 | 8.41 | 5.58M |
| December 31, 2025 | 8.37 | 8.41 | 8.41 | 8.44 | 8.25 | 3.38M |
| December 30, 2025 | 8.46 | 8.35 | 8.35 | 8.54 | 8.32 | 3.2M |
| December 29, 2025 | 8.48 | 8.49 | 8.49 | 8.53 | 8.37 | 3.24M |
| December 26, 2025 | 8.56 | 8.46 | 8.46 | 8.61 | 8.44 | 3.25M |
| December 25, 2025 | 8.55 | 8.55 | 8.55 | 8.59 | 8.43 | 3.36M |
| December 24, 2025 | 8.45 | 8.5 | 8.5 | 8.55 | 8.38 | 2.94M |
| December 23, 2025 | 8.52 | 8.39 | 8.39 | 8.55 | 8.37 | 3.57M |
| December 22, 2025 | 8.57 | 8.52 | 8.52 | 8.64 | 8.45 | 4.04M |
| December 19, 2025 | 8.43 | 8.53 | 8.53 | 8.57 | 8.32 | 3.65M |
| December 18, 2025 | 8.23 | 8.36 | 8.36 | 8.44 | 8.16 | 4.44M |
| December 17, 2025 | 8.27 | 8.22 | 8.22 | 8.33 | 8.04 | 5.16M |
| December 16, 2025 | 8.44 | 8.31 | 8.31 | 8.53 | 8.23 | 3.32M |
| December 15, 2025 | 8.31 | 8.44 | 8.44 | 8.48 | 8.22 | 5.53M |
| December 12, 2025 | 8.49 | 8.32 | 8.32 | 8.64 | 8.29 | 5.26M |
| December 11, 2025 | 8.82 | 8.48 | 8.48 | 8.87 | 8.45 | 6.04M |
| December 10, 2025 | 9 | 8.8 | 8.8 | 9.09 | 8.79 | 4.54M |
| December 09, 2025 | 9.11 | 9.05 | 9.05 | 9.15 | 9 | 3.48M |
| December 08, 2025 | 9.13 | 9.12 | 9.12 | 9.21 | 9.06 | 3.83M |
| December 05, 2025 | 8.88 | 9.09 | 9.09 | 9.09 | 8.79 | 4.45M |
| December 04, 2025 | 9.15 | 8.88 | 8.88 | 9.21 | 8.88 | 4.55M |
| December 03, 2025 | 9.28 | 9.19 | 9.19 | 9.32 | 9.13 | 3.4M |
| December 02, 2025 | 9.29 | 9.28 | 9.28 | 9.34 | 9.18 | 4.09M |
| December 01, 2025 | 9.36 | 9.33 | 9.33 | 9.48 | 9.29 | 4.41M |
| November 28, 2025 | 9.15 | 9.36 | 9.36 | 9.38 | 9.07 | 3.57M |
| November 27, 2025 | 9.04 | 9.19 | 9.19 | 9.22 | 9 | 4.61M |
| November 26, 2025 | 9.28 | 9.1 | 9.1 | 9.4 | 9.06 | 3.83M |
| November 25, 2025 | 9.18 | 9.26 | 9.26 | 9.35 | 9.08 | 4.78M |
| November 24, 2025 | 9.05 | 9.08 | 9.08 | 9.35 | 8.97 | 5.65M |
| November 21, 2025 | 9.45 | 8.93 | 8.93 | 9.57 | 8.91 | 7.78M |
| November 20, 2025 | 9.58 | 9.46 | 9.46 | 9.62 | 9.29 | 5.87M |