9.27
-0.37(-3.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.54 | 9.27 | 9.27 | 9.83 | 9.25 | 38.68M |
| February 12, 2026 | 10.01 | 9.64 | 9.64 | 10.2 | 9.61 | 58.62M |
| February 11, 2026 | 9.9 | 10.11 | 10.11 | 11.11 | 9.89 | 83.88M |
| February 10, 2026 | 10.31 | 9.87 | 9.87 | 10.43 | 9.85 | 67.98M |
| February 09, 2026 | 10.19 | 10.15 | 10.15 | 10.83 | 9.96 | 103.05M |
| February 06, 2026 | 9.18 | 9.59 | 9.59 | 9.89 | 8.79 | 81.46M |
| February 05, 2026 | 9.02 | 9.08 | 9.08 | 9.29 | 8.81 | 40.67M |
| February 04, 2026 | 9.4 | 9.14 | 9.14 | 9.68 | 9.08 | 48.35M |
| February 03, 2026 | 9.21 | 9.66 | 9.66 | 9.78 | 8.85 | 68.55M |
| February 02, 2026 | 9.3 | 8.98 | 8.98 | 9.7 | 8.94 | 61.76M |
| January 30, 2026 | 9.68 | 9.64 | 9.64 | 9.89 | 9.06 | 82.94M |
| January 29, 2026 | 9.11 | 9.92 | 9.92 | 10.06 | 9.08 | 129.74M |
| January 28, 2026 | 8.01 | 9.58 | 9.58 | 9.58 | 8 | 81.6M |
| January 27, 2026 | 8 | 7.98 | 7.98 | 8.04 | 7.87 | 12.78M |
| January 26, 2026 | 8.05 | 8.08 | 8.08 | 8.2 | 7.97 | 20.47M |
| January 23, 2026 | 8.2 | 8.06 | 8.06 | 8.24 | 8.04 | 23.5M |
| January 22, 2026 | 8.12 | 8.25 | 8.25 | 8.48 | 8.02 | 38.48M |
| January 21, 2026 | 7.62 | 8.18 | 8.18 | 8.5 | 7.54 | 37.44M |
| January 20, 2026 | 7.69 | 7.65 | 7.65 | 7.75 | 7.58 | 8.45M |
| January 19, 2026 | 7.57 | 7.7 | 7.7 | 7.74 | 7.51 | 9.04M |
| January 16, 2026 | 7.67 | 7.6 | 7.6 | 7.67 | 7.49 | 9.82M |
| January 15, 2026 | 7.72 | 7.66 | 7.66 | 7.77 | 7.61 | 8.32M |
| January 14, 2026 | 7.6 | 7.71 | 7.71 | 7.85 | 7.56 | 13.81M |
| January 13, 2026 | 7.79 | 7.63 | 7.63 | 7.85 | 7.59 | 13.66M |
| January 12, 2026 | 7.56 | 7.74 | 7.74 | 7.79 | 7.55 | 14.59M |
| January 09, 2026 | 7.42 | 7.51 | 7.51 | 7.52 | 7.35 | 8.82M |
| January 08, 2026 | 7.3 | 7.41 | 7.41 | 7.43 | 7.27 | 8.91M |
| January 07, 2026 | 7.26 | 7.28 | 7.28 | 7.33 | 7.19 | 7.88M |
| January 06, 2026 | 7.22 | 7.25 | 7.25 | 7.26 | 7.17 | 6.11M |
| January 05, 2026 | 7.14 | 7.22 | 7.22 | 7.25 | 7.09 | 7.53M |
| December 31, 2025 | 7.04 | 7.11 | 7.11 | 7.13 | 6.99 | 5.45M |
| December 30, 2025 | 7.04 | 7.04 | 7.04 | 7.13 | 7.01 | 5.13M |
| December 29, 2025 | 7.08 | 7.08 | 7.08 | 7.13 | 7.05 | 3.8M |
| December 26, 2025 | 7.17 | 7.1 | 7.1 | 7.19 | 7.07 | 4.71M |
| December 25, 2025 | 7.13 | 7.18 | 7.18 | 7.2 | 7.07 | 5.12M |
| December 24, 2025 | 7.08 | 7.11 | 7.11 | 7.13 | 7.04 | 4.43M |
| December 23, 2025 | 7.12 | 7.05 | 7.05 | 7.15 | 7.03 | 4.67M |
| December 22, 2025 | 7.19 | 7.13 | 7.13 | 7.2 | 7.12 | 4.79M |
| December 19, 2025 | 7.09 | 7.16 | 7.16 | 7.18 | 7.09 | 4.94M |
| December 18, 2025 | 7.01 | 7.08 | 7.08 | 7.16 | 6.96 | 5.79M |
| December 17, 2025 | 7.01 | 7.03 | 7.03 | 7.06 | 6.86 | 6.68M |
| December 16, 2025 | 7.21 | 7.01 | 7.01 | 7.21 | 7.01 | 6.73M |
| December 15, 2025 | 7.18 | 7.19 | 7.19 | 7.27 | 7.09 | 4.3M |
| December 12, 2025 | 7.21 | 7.19 | 7.19 | 7.3 | 7.15 | 4.79M |
| December 11, 2025 | 7.4 | 7.18 | 7.18 | 7.4 | 7.17 | 6.22M |
| December 10, 2025 | 7.43 | 7.38 | 7.38 | 7.5 | 7.34 | 6.24M |
| December 09, 2025 | 7.38 | 7.45 | 7.45 | 7.68 | 7.35 | 9.15M |
| December 08, 2025 | 7.38 | 7.38 | 7.38 | 7.43 | 7.36 | 5.33M |
| December 05, 2025 | 7.29 | 7.37 | 7.37 | 7.38 | 7.22 | 4.51M |
| December 04, 2025 | 7.71 | 7.27 | 7.27 | 7.71 | 7.23 | 6.08M |
| December 03, 2025 | 7.57 | 7.39 | 7.39 | 7.59 | 7.35 | 7.73M |
| December 02, 2025 | 7.75 | 7.57 | 7.57 | 7.75 | 7.54 | 7.92M |
| December 01, 2025 | 7.77 | 7.74 | 7.74 | 7.84 | 7.71 | 6.22M |
| November 28, 2025 | 7.71 | 7.77 | 7.77 | 7.78 | 7.67 | 4.32M |
| November 27, 2025 | 7.71 | 7.71 | 7.71 | 7.79 | 7.69 | 5.43M |
| November 26, 2025 | 7.92 | 7.7 | 7.7 | 7.94 | 7.68 | 7.65M |
| November 25, 2025 | 7.79 | 7.85 | 7.85 | 7.94 | 7.79 | 5.65M |
| November 24, 2025 | 7.72 | 7.79 | 7.79 | 7.84 | 7.65 | 7.36M |
| November 21, 2025 | 7.87 | 7.63 | 7.63 | 7.99 | 7.59 | 12.35M |
| November 20, 2025 | 7.93 | 7.93 | 7.93 | 8.12 | 7.93 | 7.31M |