9.18
-0.19(-2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.3 | 9.18 | 9.18 | 9.38 | 9.18 | 17.29M |
| February 12, 2026 | 9.41 | 9.37 | 9.37 | 9.5 | 9.32 | 13.86M |
| February 11, 2026 | 9.42 | 9.46 | 9.46 | 9.63 | 9.32 | 15.94M |
| February 10, 2026 | 9.61 | 9.42 | 9.42 | 9.61 | 9.34 | 15.54M |
| February 09, 2026 | 9.56 | 9.49 | 9.49 | 9.7 | 9.43 | 19.68M |
| February 06, 2026 | 9.28 | 9.44 | 9.44 | 9.69 | 9.15 | 20.82M |
| February 05, 2026 | 9.59 | 9.33 | 9.33 | 9.59 | 9.29 | 13.97M |
| February 04, 2026 | 9.6 | 9.61 | 9.61 | 9.68 | 9.47 | 20.18M |
| February 03, 2026 | 9.44 | 9.58 | 9.58 | 9.63 | 9.34 | 24.15M |
| February 02, 2026 | 9.95 | 9.28 | 9.28 | 9.95 | 9.25 | 42.96M |
| January 30, 2026 | 9.97 | 10.06 | 10.06 | 10.28 | 9.75 | 34.72M |
| January 29, 2026 | 10.14 | 10.03 | 10.03 | 10.22 | 9.85 | 37.17M |
| January 28, 2026 | 9.81 | 10.11 | 10.11 | 10.18 | 9.79 | 39.44M |
| January 27, 2026 | 9.6 | 9.83 | 9.83 | 10.02 | 9.57 | 38.99M |
| January 26, 2026 | 9.6 | 9.63 | 9.63 | 9.75 | 9.49 | 32M |
| January 23, 2026 | 9.55 | 9.7 | 9.7 | 9.79 | 9.34 | 33.47M |
| January 22, 2026 | 9.23 | 9.53 | 9.53 | 9.64 | 9.12 | 38.4M |
| January 21, 2026 | 9.49 | 9.27 | 9.27 | 9.55 | 9.19 | 38.36M |
| January 20, 2026 | 9.17 | 9.34 | 9.34 | 9.43 | 9.12 | 52.79M |
| January 19, 2026 | 9.01 | 9.17 | 9.17 | 9.33 | 8.88 | 93.44M |
| January 16, 2026 | 8.36 | 8.95 | 8.95 | 9.01 | 8.36 | 94.25M |
| January 15, 2026 | 8.03 | 8.19 | 8.19 | 8.23 | 8.01 | 14.53M |
| January 14, 2026 | 8.07 | 8.07 | 8.07 | 8.22 | 7.98 | 20.23M |
| January 13, 2026 | 8.22 | 8.07 | 8.07 | 8.28 | 8.05 | 19.51M |
| January 12, 2026 | 8.05 | 8.24 | 8.24 | 8.3 | 8.04 | 25.27M |
| January 09, 2026 | 8.03 | 7.96 | 7.96 | 8.07 | 7.89 | 14.8M |
| January 08, 2026 | 8.09 | 7.99 | 7.99 | 8.12 | 7.97 | 12.69M |
| January 07, 2026 | 8.28 | 8.09 | 8.09 | 8.35 | 8.08 | 15.52M |
| January 06, 2026 | 7.8 | 8.28 | 8.28 | 8.35 | 7.79 | 29.04M |
| January 05, 2026 | 7.77 | 7.82 | 7.82 | 7.83 | 7.67 | 19.14M |
| December 31, 2025 | 7.53 | 7.71 | 7.71 | 7.78 | 7.41 | 19.81M |
| December 30, 2025 | 7.44 | 7.54 | 7.54 | 7.6 | 7.25 | 17.03M |
| December 29, 2025 | 7.46 | 7.43 | 7.43 | 7.53 | 7.37 | 9.01M |
| December 26, 2025 | 7.48 | 7.47 | 7.47 | 7.53 | 7.43 | 9.88M |
| December 25, 2025 | 7.41 | 7.47 | 7.47 | 7.51 | 7.37 | 10.42M |
| December 24, 2025 | 7.43 | 7.42 | 7.42 | 7.43 | 7.37 | 11.07M |
| December 23, 2025 | 7.47 | 7.43 | 7.43 | 7.53 | 7.39 | 7.8M |
| December 22, 2025 | 7.45 | 7.42 | 7.42 | 7.51 | 7.41 | 8.35M |
| December 19, 2025 | 7.33 | 7.42 | 7.42 | 7.5 | 7.29 | 9.7M |
| December 18, 2025 | 7.25 | 7.29 | 7.29 | 7.4 | 7.24 | 9.19M |
| December 17, 2025 | 7.26 | 7.27 | 7.27 | 7.32 | 7.15 | 9.11M |
| December 16, 2025 | 7.42 | 7.23 | 7.23 | 7.44 | 7.2 | 11.38M |
| December 15, 2025 | 7.37 | 7.43 | 7.43 | 7.49 | 7.33 | 8.76M |
| December 12, 2025 | 7.5 | 7.37 | 7.37 | 7.53 | 7.36 | 10.79M |
| December 11, 2025 | 7.53 | 7.48 | 7.48 | 7.59 | 7.47 | 7.29M |
| December 10, 2025 | 7.58 | 7.5 | 7.5 | 7.6 | 7.41 | 11.02M |
| December 09, 2025 | 7.68 | 7.61 | 7.61 | 7.71 | 7.61 | 8.41M |
| December 08, 2025 | 7.86 | 7.7 | 7.7 | 7.88 | 7.69 | 12.43M |
| December 05, 2025 | 7.67 | 7.8 | 7.8 | 7.83 | 7.66 | 8.43M |
| December 04, 2025 | 7.77 | 7.68 | 7.68 | 7.78 | 7.65 | 8.84M |
| December 03, 2025 | 7.83 | 7.77 | 7.77 | 7.87 | 7.74 | 8.11M |
| December 02, 2025 | 7.84 | 7.84 | 7.84 | 7.87 | 7.74 | 9.88M |
| December 01, 2025 | 7.8 | 7.84 | 7.84 | 7.89 | 7.78 | 11.36M |
| November 28, 2025 | 7.85 | 7.8 | 7.8 | 7.94 | 7.73 | 13.86M |
| November 27, 2025 | 7.74 | 7.91 | 7.91 | 7.96 | 7.7 | 15.59M |
| November 26, 2025 | 7.71 | 7.75 | 7.75 | 7.85 | 7.7 | 12.5M |
| November 25, 2025 | 7.83 | 7.79 | 7.79 | 8.16 | 7.74 | 21.55M |
| November 24, 2025 | 7.61 | 7.63 | 7.63 | 7.72 | 7.58 | 12.3M |
| November 21, 2025 | 8.03 | 7.61 | 7.61 | 8.07 | 7.6 | 20.55M |
| November 20, 2025 | 8.19 | 8.09 | 8.09 | 8.29 | 8.06 | 11.14M |