9.00
-0.1(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.09 | 9 | 9 | 9.1 | 9 | 16.13M |
| February 12, 2026 | 8.94 | 9.1 | 9.1 | 9.18 | 8.94 | 20.09M |
| February 11, 2026 | 8.92 | 8.94 | 8.94 | 9.03 | 8.91 | 10.72M |
| February 10, 2026 | 8.85 | 8.91 | 8.91 | 8.92 | 8.81 | 10.25M |
| February 09, 2026 | 8.82 | 8.85 | 8.85 | 8.88 | 8.75 | 9.54M |
| February 06, 2026 | 8.7 | 8.72 | 8.72 | 8.79 | 8.68 | 8.53M |
| February 05, 2026 | 8.87 | 8.73 | 8.73 | 8.9 | 8.69 | 14.88M |
| February 04, 2026 | 8.83 | 8.91 | 8.91 | 9.04 | 8.83 | 20.09M |
| February 03, 2026 | 8.77 | 8.81 | 8.81 | 8.81 | 8.68 | 14.54M |
| February 02, 2026 | 8.63 | 8.72 | 8.72 | 8.87 | 8.63 | 20.67M |
| January 30, 2026 | 8.75 | 8.7 | 8.7 | 8.77 | 8.58 | 30.95M |
| January 29, 2026 | 8.85 | 8.89 | 8.89 | 9.12 | 8.81 | 25.57M |
| January 28, 2026 | 9.03 | 8.9 | 8.9 | 9.28 | 8.89 | 37.24M |
| January 27, 2026 | 8.72 | 9 | 9 | 9.1 | 8.66 | 30.69M |
| January 26, 2026 | 8.65 | 8.76 | 8.76 | 9.01 | 8.65 | 30.42M |
| January 23, 2026 | 8.56 | 8.65 | 8.65 | 8.67 | 8.52 | 16.04M |
| January 22, 2026 | 8.51 | 8.54 | 8.54 | 8.63 | 8.46 | 14.87M |
| January 21, 2026 | 8.36 | 8.46 | 8.46 | 8.48 | 8.28 | 13.46M |
| January 20, 2026 | 8.5 | 8.36 | 8.36 | 8.55 | 8.33 | 17.6M |
| January 19, 2026 | 8.4 | 8.53 | 8.53 | 8.74 | 8.38 | 29.74M |
| January 16, 2026 | 8.22 | 8.4 | 8.4 | 8.54 | 8.21 | 25.8M |
| January 15, 2026 | 8.13 | 8.22 | 8.22 | 8.25 | 8.11 | 10.82M |
| January 14, 2026 | 8.09 | 8.16 | 8.16 | 8.25 | 8.09 | 14.21M |
| January 13, 2026 | 8.26 | 8.11 | 8.11 | 8.28 | 8.09 | 17.9M |
| January 12, 2026 | 8.33 | 8.29 | 8.29 | 8.36 | 8.26 | 19.79M |
| January 09, 2026 | 8.39 | 8.34 | 8.34 | 8.39 | 8.29 | 16.26M |
| January 08, 2026 | 8.23 | 8.39 | 8.39 | 8.44 | 8.23 | 20.86M |
| January 07, 2026 | 8.17 | 8.24 | 8.24 | 8.4 | 8.12 | 22.55M |
| January 06, 2026 | 8.1 | 8.15 | 8.15 | 8.22 | 8.1 | 13.55M |
| January 05, 2026 | 7.96 | 8.12 | 8.12 | 8.16 | 7.96 | 15.22M |
| December 31, 2025 | 8.08 | 7.96 | 7.96 | 8.08 | 7.96 | 10.02M |
| December 30, 2025 | 7.96 | 8.08 | 8.08 | 8.22 | 7.94 | 15.7M |
| December 29, 2025 | 7.98 | 7.96 | 7.96 | 7.99 | 7.91 | 8.51M |
| December 26, 2025 | 8 | 7.96 | 7.96 | 8.05 | 7.94 | 11.01M |
| December 25, 2025 | 7.92 | 8.01 | 8.01 | 8.06 | 7.9 | 12.66M |
| December 24, 2025 | 7.92 | 7.92 | 7.92 | 7.95 | 7.84 | 9.67M |
| December 23, 2025 | 7.98 | 7.9 | 7.9 | 8.02 | 7.89 | 7.68M |
| December 22, 2025 | 7.95 | 8 | 8 | 8.03 | 7.92 | 7.88M |
| December 19, 2025 | 7.88 | 7.93 | 7.93 | 7.94 | 7.85 | 6.86M |
| December 18, 2025 | 7.85 | 7.88 | 7.88 | 7.94 | 7.84 | 6.05M |
| December 17, 2025 | 7.81 | 7.88 | 7.88 | 7.88 | 7.77 | 6.58M |
| December 16, 2025 | 7.89 | 7.83 | 7.83 | 7.92 | 7.82 | 6.88M |
| December 15, 2025 | 7.87 | 7.92 | 7.92 | 8.05 | 7.81 | 9.08M |
| December 12, 2025 | 7.82 | 7.88 | 7.88 | 7.95 | 7.76 | 7.61M |
| December 11, 2025 | 7.88 | 7.82 | 7.82 | 7.92 | 7.81 | 6.02M |
| December 10, 2025 | 7.92 | 7.89 | 7.89 | 7.96 | 7.85 | 6.27M |
| December 09, 2025 | 7.97 | 7.92 | 7.92 | 8.05 | 7.92 | 9.24M |
| December 08, 2025 | 8.01 | 7.97 | 7.97 | 8.02 | 7.94 | 9.64M |
| December 05, 2025 | 7.95 | 8.03 | 8.03 | 8.04 | 7.93 | 6.73M |
| December 04, 2025 | 8.01 | 8 | 8 | 8.03 | 7.93 | 5.26M |
| December 03, 2025 | 8.02 | 8.01 | 8.01 | 8.08 | 7.95 | 7.63M |
| December 02, 2025 | 8.13 | 8.03 | 8.03 | 8.14 | 8.01 | 8.09M |
| December 01, 2025 | 8.11 | 8.13 | 8.13 | 8.19 | 8.09 | 9.53M |
| November 28, 2025 | 8.21 | 8.14 | 8.14 | 8.28 | 8.1 | 10.06M |
| November 27, 2025 | 8.3 | 8.18 | 8.18 | 8.34 | 8.17 | 18.74M |
| November 26, 2025 | 7.88 | 8.27 | 8.27 | 8.27 | 7.85 | 22.85M |
| November 25, 2025 | 7.82 | 7.88 | 7.88 | 7.92 | 7.8 | 10.28M |
| November 24, 2025 | 7.71 | 7.8 | 7.8 | 7.85 | 7.69 | 10.9M |
| November 21, 2025 | 7.85 | 7.73 | 7.73 | 7.92 | 7.66 | 16.56M |
| November 20, 2025 | 8.1 | 7.95 | 7.95 | 8.13 | 7.92 | 11.19M |