9.33
-0.12(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.38 | 9.33 | 9.33 | 9.54 | 9.33 | 48.89M |
| February 12, 2026 | 9.35 | 9.45 | 9.45 | 9.51 | 9.19 | 52.27M |
| February 11, 2026 | 9.37 | 9.32 | 9.32 | 9.47 | 9.29 | 49.7M |
| February 10, 2026 | 9.1 | 9.41 | 9.41 | 9.58 | 9.09 | 101.34M |
| February 09, 2026 | 8.97 | 9.09 | 9.09 | 9.16 | 8.91 | 67.42M |
| February 06, 2026 | 8.8 | 8.81 | 8.81 | 8.95 | 8.71 | 51.98M |
| February 05, 2026 | 9.01 | 8.88 | 8.88 | 9.02 | 8.85 | 61.87M |
| February 04, 2026 | 9.2 | 9.09 | 9.09 | 9.2 | 8.99 | 74.13M |
| February 03, 2026 | 9.2 | 9.28 | 9.28 | 9.36 | 9.12 | 71.99M |
| February 02, 2026 | 9.28 | 9.11 | 9.11 | 9.39 | 9.11 | 83.1M |
| January 30, 2026 | 9.4 | 9.33 | 9.33 | 9.6 | 9.22 | 91.24M |
| January 29, 2026 | 9.4 | 9.57 | 9.57 | 9.76 | 9.23 | 169.28M |
| January 28, 2026 | 9.55 | 9.46 | 9.46 | 10.01 | 9.45 | 236.43M |
| January 27, 2026 | 9.18 | 9.1 | 9.1 | 9.22 | 8.91 | 66.49M |
| January 26, 2026 | 9.46 | 9.17 | 9.17 | 9.55 | 9.06 | 89.5M |
| January 23, 2026 | 9.34 | 9.47 | 9.47 | 9.49 | 9.3 | 68.13M |
| January 22, 2026 | 9.35 | 9.32 | 9.32 | 9.45 | 9.28 | 53.49M |
| January 21, 2026 | 9.25 | 9.31 | 9.31 | 9.55 | 9.21 | 74.03M |
| January 20, 2026 | 9.64 | 9.26 | 9.26 | 9.65 | 9.19 | 105.53M |
| January 19, 2026 | 9.72 | 9.61 | 9.61 | 9.78 | 9.55 | 69.23M |
| January 16, 2026 | 9.79 | 9.62 | 9.62 | 9.98 | 9.57 | 97.11M |
| January 15, 2026 | 9.75 | 9.79 | 9.79 | 10.02 | 9.72 | 106.25M |
| January 14, 2026 | 9.54 | 9.88 | 9.88 | 10.27 | 9.52 | 183.82M |
| January 13, 2026 | 9.84 | 9.47 | 9.47 | 9.85 | 9.44 | 111.33M |
| January 12, 2026 | 9.39 | 9.83 | 9.83 | 9.84 | 9.38 | 137.09M |
| January 09, 2026 | 9.28 | 9.32 | 9.32 | 9.49 | 9.16 | 108.78M |
| January 08, 2026 | 9.09 | 9.25 | 9.25 | 9.36 | 9.08 | 83.13M |
| January 07, 2026 | 9.17 | 9.1 | 9.1 | 9.22 | 9.07 | 89.87M |
| January 06, 2026 | 9.02 | 9.15 | 9.15 | 9.2 | 9 | 81.85M |
| January 05, 2026 | 8.99 | 9.02 | 9.02 | 9.08 | 8.94 | 75.25M |
| December 31, 2025 | 8.73 | 8.92 | 8.92 | 9 | 8.69 | 90.8M |
| December 30, 2025 | 8.7 | 8.72 | 8.72 | 8.84 | 8.69 | 40.96M |
| December 29, 2025 | 8.74 | 8.74 | 8.74 | 8.79 | 8.68 | 39.8M |
| December 26, 2025 | 8.67 | 8.72 | 8.72 | 8.8 | 8.65 | 55.58M |
| December 25, 2025 | 8.39 | 8.7 | 8.7 | 8.87 | 8.35 | 83.49M |
| December 24, 2025 | 8.2 | 8.39 | 8.39 | 8.47 | 8.14 | 48.4M |
| December 23, 2025 | 8.38 | 8.2 | 8.2 | 8.38 | 8.18 | 37.16M |
| December 22, 2025 | 8.33 | 8.38 | 8.38 | 8.59 | 8.3 | 44.29M |
| December 19, 2025 | 8.19 | 8.3 | 8.3 | 8.37 | 8.19 | 42.54M |
| December 18, 2025 | 8.13 | 8.15 | 8.15 | 8.23 | 8.08 | 41.75M |
| December 17, 2025 | 8.25 | 8.19 | 8.19 | 8.32 | 8.02 | 56.6M |
| December 16, 2025 | 8.56 | 8.26 | 8.26 | 8.57 | 8.25 | 60.82M |
| December 15, 2025 | 8.7 | 8.58 | 8.58 | 8.71 | 8.52 | 42.56M |
| December 12, 2025 | 8.65 | 8.75 | 8.75 | 8.93 | 8.65 | 56.51M |
| December 11, 2025 | 8.86 | 8.62 | 8.62 | 8.88 | 8.62 | 51.95M |
| December 10, 2025 | 8.99 | 8.85 | 8.85 | 9 | 8.73 | 62.1M |
| December 09, 2025 | 9.16 | 9.03 | 9.03 | 9.17 | 8.96 | 65.72M |
| December 08, 2025 | 8.95 | 9.18 | 9.18 | 9.2 | 8.93 | 96.84M |
| December 05, 2025 | 8.99 | 8.96 | 8.96 | 9.04 | 8.87 | 60.22M |
| December 04, 2025 | 8.68 | 8.98 | 8.98 | 9.25 | 8.68 | 120.47M |
| December 03, 2025 | 8.94 | 8.7 | 8.7 | 8.95 | 8.65 | 56.46M |
| December 02, 2025 | 8.88 | 8.94 | 8.94 | 9.05 | 8.76 | 70M |
| December 01, 2025 | 8.64 | 8.94 | 8.94 | 9.08 | 8.56 | 101.67M |
| November 28, 2025 | 8.58 | 8.67 | 8.67 | 8.67 | 8.48 | 39.44M |
| November 27, 2025 | 8.59 | 8.58 | 8.58 | 8.7 | 8.56 | 36.57M |
| November 26, 2025 | 8.72 | 8.63 | 8.63 | 8.8 | 8.62 | 50.87M |
| November 25, 2025 | 8.58 | 8.72 | 8.72 | 8.85 | 8.54 | 85.86M |
| November 24, 2025 | 8.4 | 8.52 | 8.52 | 8.62 | 8.21 | 71.43M |
| November 21, 2025 | 8.6 | 8.32 | 8.32 | 8.7 | 8.3 | 105.82M |
| November 20, 2025 | 9.01 | 8.73 | 8.73 | 9.09 | 8.72 | 104.3M |