9.64
-1.07(-9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.41 | 9.64 | 9.64 | 10.57 | 9.64 | 186.88M |
| February 12, 2026 | 9.67 | 10.71 | 10.71 | 10.71 | 9.41 | 177.18M |
| February 11, 2026 | 10.35 | 9.74 | 9.74 | 10.43 | 9.74 | 209.22M |
| February 10, 2026 | 10.91 | 10.38 | 10.38 | 11.25 | 10.08 | 244.57M |
| February 09, 2026 | 10.84 | 11.19 | 11.19 | 11.56 | 10.84 | 274.34M |
| February 06, 2026 | 9.23 | 10.51 | 10.51 | 10.76 | 9.23 | 304.58M |
| February 05, 2026 | 10.78 | 10 | 10 | 10.8 | 10 | 194.17M |
| February 04, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 10.82 | 118.71M |
| February 03, 2026 | 9.5 | 10.1 | 10.1 | 10.1 | 9.41 | 51.21M |
| February 02, 2026 | 9.15 | 9.18 | 9.18 | 9.6 | 9.05 | 150.97M |
| January 30, 2026 | 8.77 | 8.89 | 8.89 | 9.18 | 8.37 | 145.65M |
| January 29, 2026 | 9.07 | 9.26 | 9.26 | 9.72 | 8.88 | 248.78M |
| January 28, 2026 | 8.16 | 8.89 | 8.89 | 8.97 | 8.15 | 280.15M |
| January 27, 2026 | 7.8 | 8.15 | 8.15 | 8.27 | 7.78 | 214.37M |
| January 26, 2026 | 8.64 | 8.18 | 8.18 | 8.64 | 8.08 | 352.64M |
| January 23, 2026 | 7.84 | 7.85 | 7.85 | 7.85 | 7.84 | 56.96M |
| January 22, 2026 | 6.89 | 7.14 | 7.14 | 7.2 | 6.8 | 87.17M |
| January 21, 2026 | 7 | 6.86 | 6.86 | 7.06 | 6.82 | 80.39M |
| January 20, 2026 | 7.54 | 7.07 | 7.07 | 7.66 | 7 | 140.45M |
| January 19, 2026 | 7.27 | 7.58 | 7.58 | 7.81 | 7.2 | 207.75M |
| January 16, 2026 | 7.3 | 7.1 | 7.1 | 7.34 | 7.06 | 76.76M |
| January 15, 2026 | 7.11 | 7.21 | 7.21 | 7.36 | 7.01 | 89.51M |
| January 14, 2026 | 7.01 | 7.11 | 7.11 | 7.52 | 7 | 117.21M |
| January 13, 2026 | 7.26 | 7.07 | 7.07 | 7.4 | 7.04 | 117.07M |
| January 12, 2026 | 7.2 | 7.37 | 7.37 | 7.54 | 7.2 | 158.4M |
| January 09, 2026 | 6.82 | 7.03 | 7.03 | 7.32 | 6.71 | 191.91M |
| January 08, 2026 | 6.39 | 6.96 | 6.96 | 7.1 | 6.33 | 198.23M |
| January 07, 2026 | 6.5 | 6.45 | 6.45 | 6.54 | 6.42 | 64.37M |
| January 06, 2026 | 6.4 | 6.56 | 6.56 | 6.6 | 6.38 | 89.28M |
| January 05, 2026 | 6.51 | 6.41 | 6.41 | 6.58 | 6.4 | 95.03M |
| December 31, 2025 | 6.3 | 6.54 | 6.54 | 6.61 | 6.3 | 126.25M |
| December 30, 2025 | 6.39 | 6.44 | 6.44 | 6.69 | 6.12 | 199.35M |
| December 29, 2025 | 5.79 | 6.41 | 6.41 | 6.41 | 5.77 | 170.45M |
| December 26, 2025 | 5.94 | 5.83 | 5.83 | 6 | 5.81 | 52.67M |
| December 25, 2025 | 5.8 | 5.78 | 5.78 | 5.83 | 5.73 | 35.37M |
| December 24, 2025 | 5.58 | 5.81 | 5.81 | 5.82 | 5.53 | 60.45M |
| December 23, 2025 | 5.53 | 5.58 | 5.58 | 5.62 | 5.48 | 29.99M |
| December 22, 2025 | 5.53 | 5.55 | 5.55 | 5.59 | 5.51 | 18.52M |
| December 19, 2025 | 5.5 | 5.54 | 5.54 | 5.58 | 5.49 | 20.97M |
| December 18, 2025 | 5.42 | 5.48 | 5.48 | 5.55 | 5.41 | 24.56M |
| December 17, 2025 | 5.41 | 5.48 | 5.48 | 5.49 | 5.36 | 24.25M |
| December 16, 2025 | 5.59 | 5.42 | 5.42 | 5.59 | 5.41 | 31.22M |
| December 15, 2025 | 5.6 | 5.62 | 5.62 | 5.77 | 5.58 | 38.07M |
| December 12, 2025 | 5.6 | 5.6 | 5.6 | 5.65 | 5.52 | 37.84M |
| December 11, 2025 | 5.68 | 5.56 | 5.56 | 5.72 | 5.55 | 27.14M |
| December 10, 2025 | 5.77 | 5.71 | 5.71 | 5.77 | 5.56 | 47.49M |
| December 09, 2025 | 5.6 | 5.76 | 5.76 | 5.88 | 5.51 | 46.54M |
| December 08, 2025 | 5.55 | 5.62 | 5.62 | 5.67 | 5.55 | 25.82M |
| December 05, 2025 | 5.47 | 5.55 | 5.55 | 5.58 | 5.45 | 30.26M |
| December 04, 2025 | 5.62 | 5.47 | 5.47 | 5.62 | 5.4 | 39.87M |
| December 03, 2025 | 5.77 | 5.61 | 5.61 | 5.82 | 5.58 | 39.75M |
| December 02, 2025 | 5.88 | 5.8 | 5.8 | 5.9 | 5.77 | 31.03M |
| December 01, 2025 | 5.9 | 5.93 | 5.93 | 5.98 | 5.83 | 33.88M |
| November 28, 2025 | 5.87 | 5.88 | 5.88 | 5.89 | 5.8 | 27.02M |
| November 27, 2025 | 5.8 | 5.89 | 5.89 | 5.98 | 5.76 | 42.01M |
| November 26, 2025 | 5.86 | 5.8 | 5.8 | 5.9 | 5.79 | 31.69M |
| November 25, 2025 | 5.84 | 5.83 | 5.83 | 5.88 | 5.78 | 35.96M |
| November 24, 2025 | 5.86 | 5.79 | 5.79 | 5.9 | 5.69 | 41.06M |
| November 21, 2025 | 6.05 | 5.81 | 5.81 | 6.07 | 5.81 | 52.73M |
| November 20, 2025 | 6.31 | 6.15 | 6.15 | 6.33 | 6.13 | 38.36M |