9.34
-0.25(-2.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.59 | 9.34 | 9.34 | 9.6 | 9.34 | 36.84M |
| February 12, 2026 | 9.6 | 9.59 | 9.59 | 9.68 | 9.53 | 38.65M |
| February 11, 2026 | 9.42 | 9.59 | 9.59 | 9.68 | 9.34 | 42.79M |
| February 10, 2026 | 9.4 | 9.42 | 9.42 | 9.5 | 9.3 | 29.55M |
| February 09, 2026 | 9.55 | 9.46 | 9.46 | 9.57 | 9.4 | 38.86M |
| February 06, 2026 | 9.15 | 9.36 | 9.36 | 9.49 | 9.12 | 36.91M |
| February 05, 2026 | 9.58 | 9.28 | 9.28 | 9.6 | 9.24 | 59.9M |
| February 04, 2026 | 9.18 | 9.72 | 9.72 | 9.73 | 9.15 | 99.12M |
| February 03, 2026 | 8.97 | 9.18 | 9.18 | 9.19 | 8.94 | 47.7M |
| February 02, 2026 | 9.19 | 8.87 | 8.87 | 9.28 | 8.85 | 75.21M |
| January 30, 2026 | 9.59 | 9.46 | 9.46 | 9.83 | 9.21 | 83.6M |
| January 29, 2026 | 9.78 | 9.55 | 9.55 | 9.9 | 9.46 | 79.31M |
| January 28, 2026 | 9.26 | 9.71 | 9.71 | 9.74 | 9.21 | 93.9M |
| January 27, 2026 | 9.41 | 9.27 | 9.27 | 9.41 | 9.06 | 61.81M |
| January 26, 2026 | 9.24 | 9.39 | 9.39 | 9.58 | 9.18 | 93.11M |
| January 23, 2026 | 9.11 | 9.18 | 9.18 | 9.21 | 9 | 56.89M |
| January 22, 2026 | 9 | 9.16 | 9.16 | 9.18 | 8.89 | 70.53M |
| January 21, 2026 | 9.01 | 8.97 | 8.97 | 9.09 | 8.83 | 65.97M |
| January 20, 2026 | 9.28 | 9.1 | 9.1 | 9.49 | 9.02 | 92.91M |
| January 19, 2026 | 9.16 | 9.28 | 9.28 | 9.62 | 9.15 | 159.08M |
| January 16, 2026 | 8.6 | 8.86 | 8.86 | 9.03 | 8.58 | 150.33M |
| January 15, 2026 | 8.3 | 8.32 | 8.32 | 8.42 | 8.26 | 38.26M |
| January 14, 2026 | 8.4 | 8.3 | 8.3 | 8.44 | 8.22 | 61.23M |
| January 13, 2026 | 8.58 | 8.4 | 8.4 | 8.59 | 8.38 | 64.89M |
| January 12, 2026 | 8.66 | 8.6 | 8.6 | 8.74 | 8.48 | 80.04M |
| January 09, 2026 | 8.38 | 8.61 | 8.61 | 8.7 | 8.34 | 77M |
| January 08, 2026 | 8.51 | 8.42 | 8.42 | 8.57 | 8.35 | 70.05M |
| January 07, 2026 | 8.35 | 8.49 | 8.49 | 8.52 | 8.25 | 102.38M |
| January 06, 2026 | 8.25 | 8.31 | 8.31 | 8.4 | 8.21 | 57.04M |
| January 05, 2026 | 8.33 | 8.24 | 8.24 | 8.38 | 8.14 | 56.76M |
| December 31, 2025 | 8.23 | 8.26 | 8.26 | 8.44 | 8.2 | 49.18M |
| December 30, 2025 | 8.48 | 8.27 | 8.27 | 8.53 | 8.25 | 70.4M |
| December 29, 2025 | 8.32 | 8.43 | 8.43 | 8.67 | 8.31 | 139.18M |
| December 26, 2025 | 7.69 | 8.17 | 8.17 | 8.3 | 7.68 | 113.91M |
| December 25, 2025 | 7.71 | 7.7 | 7.7 | 7.71 | 7.66 | 23M |
| December 24, 2025 | 7.71 | 7.72 | 7.72 | 7.73 | 7.64 | 29.77M |
| December 23, 2025 | 7.71 | 7.72 | 7.72 | 7.75 | 7.65 | 24.63M |
| December 22, 2025 | 7.77 | 7.71 | 7.71 | 7.79 | 7.68 | 27.03M |
| December 19, 2025 | 7.74 | 7.78 | 7.78 | 7.78 | 7.67 | 26.69M |
| December 18, 2025 | 7.82 | 7.78 | 7.78 | 7.84 | 7.73 | 31M |
| December 17, 2025 | 7.68 | 7.76 | 7.76 | 7.78 | 7.63 | 31.84M |
| December 16, 2025 | 7.93 | 7.69 | 7.69 | 7.94 | 7.68 | 40.08M |
| December 15, 2025 | 8 | 7.94 | 7.94 | 8.14 | 7.93 | 47.37M |
| December 12, 2025 | 7.84 | 7.99 | 7.99 | 8.16 | 7.76 | 88.1M |
| December 11, 2025 | 7.65 | 7.67 | 7.67 | 7.74 | 7.62 | 24.78M |
| December 10, 2025 | 7.59 | 7.64 | 7.64 | 7.66 | 7.57 | 25.81M |
| December 09, 2025 | 7.73 | 7.59 | 7.59 | 7.74 | 7.51 | 51.09M |
| December 08, 2025 | 7.99 | 7.76 | 7.76 | 7.99 | 7.72 | 64.89M |
| December 05, 2025 | 7.95 | 8.01 | 8.01 | 8.02 | 7.85 | 33.63M |
| December 04, 2025 | 8.27 | 7.98 | 7.98 | 8.27 | 7.96 | 55M |
| December 03, 2025 | 8.13 | 8.31 | 8.31 | 8.53 | 8.1 | 86.67M |
| December 02, 2025 | 7.89 | 8.12 | 8.12 | 8.3 | 7.71 | 86.9M |
| December 01, 2025 | 7.99 | 7.84 | 7.84 | 8.08 | 7.8 | 76.33M |
| November 28, 2025 | 7.62 | 7.65 | 7.65 | 7.68 | 7.59 | 19.52M |
| November 27, 2025 | 7.55 | 7.64 | 7.64 | 7.69 | 7.46 | 30.24M |
| November 26, 2025 | 7.66 | 7.53 | 7.53 | 7.74 | 7.52 | 41.2M |
| November 25, 2025 | 7.69 | 7.71 | 7.71 | 7.73 | 7.61 | 25.55M |
| November 24, 2025 | 7.84 | 7.64 | 7.64 | 7.88 | 7.63 | 34.65M |
| November 21, 2025 | 7.91 | 7.76 | 7.76 | 8 | 7.74 | 41.03M |
| November 20, 2025 | 8.37 | 8.02 | 8.02 | 8.46 | 8 | 67.43M |