9.02
-0.06(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.08 | 9.02 | 9.02 | 9.09 | 9 | 15.65M |
| February 12, 2026 | 9.18 | 9.08 | 9.08 | 9.19 | 9.07 | 14.2M |
| February 11, 2026 | 9.16 | 9.14 | 9.14 | 9.17 | 9.13 | 10.32M |
| February 10, 2026 | 9.14 | 9.16 | 9.16 | 9.17 | 9.09 | 12.85M |
| February 09, 2026 | 9.2 | 9.14 | 9.14 | 9.21 | 9.11 | 16.4M |
| February 06, 2026 | 9.16 | 9.19 | 9.19 | 9.2 | 9.12 | 19.65M |
| February 05, 2026 | 9.12 | 9.15 | 9.15 | 9.17 | 9.11 | 17.87M |
| February 04, 2026 | 8.98 | 9.12 | 9.12 | 9.14 | 8.97 | 26.02M |
| February 03, 2026 | 9.06 | 8.98 | 8.98 | 9.09 | 8.93 | 22.35M |
| February 02, 2026 | 9.1 | 9.06 | 9.06 | 9.15 | 9 | 33.33M |
| January 30, 2026 | 9.02 | 9.08 | 9.08 | 9.1 | 8.98 | 28.78M |
| January 29, 2026 | 8.96 | 9.02 | 9.02 | 9.05 | 8.86 | 29.89M |
| January 28, 2026 | 9.03 | 8.97 | 8.97 | 9.04 | 8.96 | 27.03M |
| January 27, 2026 | 9.11 | 9.03 | 9.03 | 9.12 | 9.02 | 22.8M |
| January 26, 2026 | 9.09 | 9.1 | 9.1 | 9.16 | 9.05 | 27.37M |
| January 23, 2026 | 9.17 | 9.1 | 9.1 | 9.18 | 9.08 | 27.24M |
| January 22, 2026 | 9.21 | 9.17 | 9.17 | 9.25 | 9.16 | 19.32M |
| January 21, 2026 | 9.33 | 9.22 | 9.22 | 9.35 | 9.2 | 29.94M |
| January 20, 2026 | 9.23 | 9.35 | 9.35 | 9.36 | 9.21 | 42.23M |
| January 19, 2026 | 9.18 | 9.23 | 9.23 | 9.28 | 9.17 | 24.59M |
| January 16, 2026 | 9.18 | 9.18 | 9.18 | 9.28 | 9.15 | 31.48M |
| January 15, 2026 | 9.15 | 9.16 | 9.16 | 9.22 | 9.14 | 15.48M |
| January 14, 2026 | 9.23 | 9.18 | 9.18 | 9.25 | 9.13 | 28.89M |
| January 13, 2026 | 9.2 | 9.23 | 9.23 | 9.28 | 9.16 | 25.22M |
| January 12, 2026 | 9.15 | 9.2 | 9.2 | 9.21 | 9.14 | 23.1M |
| January 09, 2026 | 9.12 | 9.15 | 9.15 | 9.17 | 9.1 | 16.94M |
| January 08, 2026 | 9.09 | 9.12 | 9.12 | 9.14 | 9.07 | 14.24M |
| January 07, 2026 | 9.14 | 9.09 | 9.09 | 9.15 | 9.08 | 19.66M |
| January 06, 2026 | 9.09 | 9.12 | 9.12 | 9.13 | 9.08 | 18.61M |
| January 05, 2026 | 9.08 | 9.1 | 9.1 | 9.1 | 9.03 | 17.52M |
| December 31, 2025 | 9.04 | 9.08 | 9.08 | 9.1 | 9.02 | 13.15M |
| December 30, 2025 | 9.09 | 9.05 | 9.05 | 9.1 | 9.02 | 19.26M |
| December 29, 2025 | 9.18 | 9.1 | 9.1 | 9.2 | 9.08 | 31.29M |
| December 26, 2025 | 9.23 | 9.19 | 9.19 | 9.24 | 9.19 | 17.37M |
| December 25, 2025 | 9.23 | 9.23 | 9.23 | 9.27 | 9.21 | 13.18M |
| December 24, 2025 | 9.26 | 9.23 | 9.23 | 9.26 | 9.18 | 16.64M |
| December 23, 2025 | 9.26 | 9.24 | 9.24 | 9.32 | 9.23 | 17.63M |
| December 22, 2025 | 9.35 | 9.26 | 9.26 | 9.36 | 9.26 | 22.91M |
| December 19, 2025 | 9.39 | 9.37 | 9.37 | 9.4 | 9.34 | 18.27M |
| December 18, 2025 | 9.37 | 9.39 | 9.39 | 9.42 | 9.35 | 13.95M |
| December 17, 2025 | 9.38 | 9.37 | 9.37 | 9.42 | 9.35 | 14.64M |
| December 16, 2025 | 9.36 | 9.42 | 9.42 | 9.44 | 9.25 | 31.6M |
| December 15, 2025 | 9.41 | 9.35 | 9.35 | 9.43 | 9.35 | 14.52M |
| December 12, 2025 | 9.43 | 9.42 | 9.42 | 9.44 | 9.35 | 24.86M |
| December 11, 2025 | 9.42 | 9.45 | 9.45 | 9.48 | 9.38 | 15.88M |
| December 10, 2025 | 9.38 | 9.43 | 9.43 | 9.5 | 9.35 | 16.97M |
| December 09, 2025 | 9.4 | 9.37 | 9.37 | 9.48 | 9.32 | 20.42M |
| December 08, 2025 | 9.6 | 9.41 | 9.41 | 9.6 | 9.4 | 28.25M |
| December 05, 2025 | 9.66 | 9.6 | 9.6 | 9.7 | 9.58 | 19.17M |
| December 04, 2025 | 9.66 | 9.63 | 9.63 | 9.71 | 9.61 | 19.08M |
| December 03, 2025 | 9.53 | 9.65 | 9.65 | 9.67 | 9.5 | 26.98M |
| December 02, 2025 | 9.51 | 9.51 | 9.51 | 9.55 | 9.47 | 13.23M |
| December 01, 2025 | 9.47 | 9.5 | 9.5 | 9.51 | 9.44 | 14.21M |
| November 28, 2025 | 9.52 | 9.47 | 9.47 | 9.54 | 9.41 | 14.63M |
| November 27, 2025 | 9.45 | 9.52 | 9.52 | 9.57 | 9.4 | 19.63M |
| November 26, 2025 | 9.45 | 9.44 | 9.44 | 9.51 | 9.39 | 16.44M |
| November 25, 2025 | 9.4 | 9.45 | 9.45 | 9.48 | 9.35 | 19.88M |
| November 24, 2025 | 9.46 | 9.41 | 9.41 | 9.48 | 9.33 | 29.5M |
| November 21, 2025 | 9.5 | 9.47 | 9.47 | 9.53 | 9.43 | 27.75M |
| November 20, 2025 | 9.46 | 9.53 | 9.53 | 9.61 | 9.45 | 22.96M |