9.79
+0.12(+1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.58 | 9.79 | 9.79 | 10.1 | 9.51 | 164.22M |
| February 12, 2026 | 9.65 | 9.67 | 9.67 | 9.74 | 9.46 | 125.85M |
| February 11, 2026 | 9.5 | 9.44 | 9.44 | 9.62 | 9.41 | 72.96M |
| February 10, 2026 | 9.81 | 9.66 | 9.66 | 9.9 | 9.63 | 94.68M |
| February 09, 2026 | 9.54 | 9.88 | 9.88 | 10.1 | 9.41 | 187.59M |
| February 06, 2026 | 9.47 | 9.27 | 9.27 | 9.62 | 9.26 | 127.75M |
| February 05, 2026 | 9.57 | 9.5 | 9.5 | 9.58 | 9.27 | 159.14M |
| February 04, 2026 | 9.88 | 9.85 | 9.85 | 10.03 | 9.63 | 197.84M |
| February 03, 2026 | 10.1 | 10.16 | 10.16 | 10.35 | 9.73 | 301.03M |
| February 02, 2026 | 10.81 | 10.1 | 10.1 | 10.86 | 10.1 | 178.76M |
| January 30, 2026 | 10.36 | 11.22 | 11.22 | 11.22 | 10.36 | 356.81M |
| January 29, 2026 | 10.4 | 10.2 | 10.2 | 11.03 | 10.19 | 235.78M |
| January 28, 2026 | 10.1 | 10.26 | 10.26 | 10.78 | 9.95 | 266.8M |
| January 27, 2026 | 9.2 | 9.85 | 9.85 | 10.17 | 8.92 | 260.65M |
| January 26, 2026 | 9.63 | 9.28 | 9.28 | 9.77 | 9.21 | 151.31M |
| January 23, 2026 | 9.55 | 9.67 | 9.67 | 9.88 | 9.48 | 170.49M |
| January 22, 2026 | 10.08 | 9.64 | 9.64 | 10.18 | 9.53 | 217.82M |
| January 21, 2026 | 9.5 | 9.88 | 9.88 | 10.05 | 9.48 | 253.82M |
| January 20, 2026 | 9.3 | 9.64 | 9.64 | 9.8 | 9.25 | 228.06M |
| January 19, 2026 | 9.28 | 9.42 | 9.42 | 9.64 | 9.13 | 273.51M |
| January 16, 2026 | 8.7 | 9.3 | 9.3 | 9.46 | 8.67 | 332.54M |
| January 15, 2026 | 8.22 | 8.6 | 8.6 | 8.61 | 8.19 | 121.64M |
| January 14, 2026 | 8.39 | 8.28 | 8.28 | 8.52 | 8.2 | 89.01M |
| January 13, 2026 | 8.6 | 8.34 | 8.34 | 8.63 | 8.3 | 84.67M |
| January 12, 2026 | 8.49 | 8.55 | 8.55 | 8.61 | 8.46 | 99.75M |
| January 09, 2026 | 8.45 | 8.42 | 8.42 | 8.53 | 8.35 | 81.05M |
| January 08, 2026 | 8.44 | 8.48 | 8.48 | 8.64 | 8.42 | 88.02M |
| January 07, 2026 | 8.89 | 8.56 | 8.56 | 8.97 | 8.48 | 140.87M |
| January 06, 2026 | 8.42 | 8.58 | 8.58 | 8.7 | 8.31 | 134.68M |
| January 05, 2026 | 8.1 | 8.3 | 8.3 | 8.3 | 8.09 | 99.63M |
| December 31, 2025 | 8.08 | 7.97 | 7.97 | 8.12 | 7.93 | 44.13M |
| December 30, 2025 | 8.01 | 8.03 | 8.03 | 8.17 | 7.98 | 54.31M |
| December 29, 2025 | 8.07 | 8.04 | 8.04 | 8.17 | 7.96 | 54.49M |
| December 26, 2025 | 8.18 | 8.09 | 8.09 | 8.26 | 8.06 | 64.97M |
| December 25, 2025 | 8.25 | 8.18 | 8.18 | 8.33 | 8.17 | 78.76M |
| December 24, 2025 | 8.14 | 8.34 | 8.34 | 8.55 | 8.14 | 132.2M |
| December 23, 2025 | 7.8 | 8.12 | 8.12 | 8.41 | 7.74 | 146.96M |
| December 22, 2025 | 7.61 | 7.77 | 7.77 | 7.8 | 7.59 | 48.31M |
| December 19, 2025 | 7.75 | 7.65 | 7.65 | 7.77 | 7.62 | 44.44M |
| December 18, 2025 | 7.46 | 7.66 | 7.66 | 7.78 | 7.46 | 47.03M |
| December 17, 2025 | 7.47 | 7.55 | 7.55 | 7.56 | 7.35 | 36.58M |
| December 16, 2025 | 7.63 | 7.44 | 7.44 | 7.68 | 7.42 | 42.25M |
| December 15, 2025 | 7.72 | 7.67 | 7.67 | 7.77 | 7.65 | 33.6M |
| December 12, 2025 | 7.69 | 7.8 | 7.8 | 7.87 | 7.66 | 44.45M |
| December 11, 2025 | 7.84 | 7.66 | 7.66 | 7.88 | 7.65 | 37M |
| December 10, 2025 | 7.82 | 7.81 | 7.81 | 7.84 | 7.68 | 45.8M |
| December 09, 2025 | 7.96 | 7.84 | 7.84 | 7.97 | 7.82 | 46.71M |
| December 08, 2025 | 7.9 | 8.01 | 8.01 | 8.06 | 7.9 | 62.91M |
| December 05, 2025 | 7.87 | 7.9 | 7.9 | 7.9 | 7.73 | 41.84M |
| December 04, 2025 | 7.81 | 7.81 | 7.81 | 7.88 | 7.73 | 38.86M |
| December 03, 2025 | 8 | 7.84 | 7.84 | 8.03 | 7.78 | 44.79M |
| December 02, 2025 | 8.14 | 7.98 | 7.98 | 8.15 | 7.96 | 45.53M |
| December 01, 2025 | 8.01 | 8.14 | 8.14 | 8.22 | 8 | 75.62M |
| November 28, 2025 | 7.9 | 7.99 | 7.99 | 7.99 | 7.84 | 50.59M |
| November 27, 2025 | 7.78 | 7.93 | 7.93 | 8.08 | 7.78 | 83.59M |
| November 26, 2025 | 7.85 | 7.79 | 7.79 | 7.92 | 7.75 | 56.73M |
| November 25, 2025 | 7.85 | 7.9 | 7.9 | 8.03 | 7.81 | 75.73M |
| November 24, 2025 | 7.67 | 7.71 | 7.71 | 7.77 | 7.59 | 57.04M |
| November 21, 2025 | 7.9 | 7.62 | 7.62 | 8.02 | 7.62 | 99.95M |
| November 20, 2025 | 8.37 | 8.15 | 8.15 | 8.42 | 8.13 | 71.13M |