9.00
-0.09(-0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.08 | 9 | 9 | 9.1 | 8.98 | 4.81M |
| February 12, 2026 | 9.24 | 9.09 | 9.09 | 9.24 | 9.07 | 6.23M |
| February 11, 2026 | 9.17 | 9.23 | 9.23 | 9.25 | 9.16 | 4.75M |
| February 10, 2026 | 9.17 | 9.17 | 9.17 | 9.23 | 9.13 | 5.71M |
| February 09, 2026 | 9.12 | 9.16 | 9.16 | 9.17 | 9.11 | 4.49M |
| February 06, 2026 | 9.16 | 9.11 | 9.11 | 9.16 | 9.07 | 5.01M |
| February 05, 2026 | 9.1 | 9.16 | 9.16 | 9.19 | 9.08 | 7.1M |
| February 04, 2026 | 8.96 | 9.12 | 9.12 | 9.14 | 8.95 | 10.11M |
| February 03, 2026 | 9.01 | 8.94 | 8.94 | 9.07 | 8.88 | 6.85M |
| February 02, 2026 | 9.06 | 8.98 | 8.98 | 9.11 | 8.98 | 7.46M |
| January 30, 2026 | 9.13 | 9.07 | 9.07 | 9.18 | 9.02 | 7.45M |
| January 29, 2026 | 9.09 | 9.15 | 9.15 | 9.15 | 9.05 | 7.39M |
| January 28, 2026 | 8.93 | 9.06 | 9.06 | 9.15 | 8.92 | 8.77M |
| January 27, 2026 | 9.01 | 8.95 | 8.95 | 9.02 | 8.92 | 5.46M |
| January 26, 2026 | 8.97 | 9.01 | 9.01 | 9.02 | 8.9 | 6.1M |
| January 23, 2026 | 9.03 | 8.96 | 8.96 | 9.05 | 8.94 | 5.51M |
| January 22, 2026 | 8.94 | 9 | 9 | 9 | 8.92 | 6.55M |
| January 21, 2026 | 8.96 | 8.93 | 8.93 | 8.96 | 8.87 | 6.59M |
| January 20, 2026 | 8.79 | 8.95 | 8.95 | 8.95 | 8.76 | 11.77M |
| January 19, 2026 | 8.7 | 8.77 | 8.77 | 8.77 | 8.67 | 3.92M |
| January 16, 2026 | 8.8 | 8.7 | 8.7 | 8.8 | 8.7 | 6.48M |
| January 15, 2026 | 8.78 | 8.77 | 8.77 | 8.82 | 8.77 | 4.07M |
| January 14, 2026 | 8.84 | 8.8 | 8.8 | 8.87 | 8.78 | 7.79M |
| January 13, 2026 | 8.88 | 8.85 | 8.85 | 8.91 | 8.83 | 7.18M |
| January 12, 2026 | 8.79 | 8.88 | 8.88 | 8.88 | 8.78 | 7.29M |
| January 09, 2026 | 8.81 | 8.79 | 8.79 | 8.81 | 8.78 | 4.79M |
| January 08, 2026 | 8.81 | 8.81 | 8.81 | 8.83 | 8.77 | 4.98M |
| January 07, 2026 | 8.87 | 8.83 | 8.83 | 8.88 | 8.81 | 6.16M |
| January 06, 2026 | 8.86 | 8.87 | 8.87 | 8.88 | 8.83 | 5.96M |
| January 05, 2026 | 8.86 | 8.83 | 8.83 | 8.87 | 8.8 | 7.06M |
| December 31, 2025 | 8.79 | 8.8 | 8.8 | 8.99 | 8.79 | 12.19M |
| December 30, 2025 | 8.88 | 8.77 | 8.77 | 8.89 | 8.74 | 6.91M |
| December 29, 2025 | 8.92 | 8.88 | 8.88 | 8.99 | 8.87 | 6.23M |
| December 26, 2025 | 8.91 | 8.92 | 8.92 | 8.93 | 8.88 | 4.14M |
| December 25, 2025 | 8.93 | 8.92 | 8.92 | 8.97 | 8.87 | 5.04M |
| December 24, 2025 | 8.93 | 8.92 | 8.92 | 8.98 | 8.89 | 4.36M |
| December 23, 2025 | 8.91 | 8.92 | 8.92 | 8.98 | 8.88 | 6.58M |
| December 22, 2025 | 8.95 | 8.89 | 8.89 | 8.95 | 8.85 | 6.44M |
| December 19, 2025 | 8.87 | 8.88 | 8.88 | 8.92 | 8.84 | 6.57M |
| December 18, 2025 | 8.85 | 8.88 | 8.88 | 8.92 | 8.81 | 6.81M |
| December 17, 2025 | 8.92 | 8.88 | 8.88 | 8.92 | 8.8 | 8.86M |
| December 16, 2025 | 8.76 | 8.96 | 8.96 | 9.01 | 8.73 | 19.26M |
| December 15, 2025 | 8.82 | 8.8 | 8.8 | 8.87 | 8.68 | 18.96M |
| December 12, 2025 | 8.9 | 8.88 | 8.88 | 8.9 | 8.71 | 28.03M |
| December 11, 2025 | 9.1 | 8.89 | 8.89 | 9.1 | 8.83 | 17.99M |
| December 10, 2025 | 9.14 | 9.1 | 9.1 | 9.16 | 9.07 | 9.55M |
| December 09, 2025 | 9.31 | 9.15 | 9.15 | 9.31 | 9.13 | 8.37M |
| December 08, 2025 | 9.41 | 9.3 | 9.3 | 9.42 | 9.28 | 8.08M |
| December 05, 2025 | 9.43 | 9.4 | 9.4 | 9.45 | 9.36 | 4.55M |
| December 04, 2025 | 9.58 | 9.42 | 9.42 | 9.61 | 9.41 | 7.09M |
| December 03, 2025 | 9.56 | 9.6 | 9.6 | 9.61 | 9.52 | 6.1M |
| December 02, 2025 | 9.63 | 9.57 | 9.57 | 9.64 | 9.5 | 6.94M |
| December 01, 2025 | 9.81 | 9.64 | 9.64 | 9.86 | 9.6 | 10.72M |
| November 28, 2025 | 10 | 9.86 | 9.86 | 10 | 9.8 | 5.93M |
| November 27, 2025 | 9.99 | 9.98 | 9.98 | 10.03 | 9.97 | 2.48M |
| November 26, 2025 | 10.02 | 10 | 10 | 10.12 | 9.99 | 2.99M |
| November 25, 2025 | 10.12 | 10.05 | 10.05 | 10.15 | 10.02 | 3.59M |
| November 24, 2025 | 9.96 | 10.12 | 10.12 | 10.18 | 9.96 | 5.34M |
| November 21, 2025 | 10.08 | 9.95 | 9.95 | 10.1 | 9.95 | 4.43M |
| November 20, 2025 | 10.04 | 10.1 | 10.1 | 10.11 | 10 | 3.21M |