9.12
-0.05(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.15 | 9.12 | 9.12 | 9.19 | 9.1 | 11.6M |
| February 12, 2026 | 9.25 | 9.17 | 9.17 | 9.25 | 9.07 | 15.09M |
| February 11, 2026 | 9.45 | 9.28 | 9.28 | 9.45 | 9.25 | 17.03M |
| February 10, 2026 | 9.25 | 9.49 | 9.49 | 9.68 | 9.23 | 25.47M |
| February 09, 2026 | 9.18 | 9.24 | 9.24 | 9.25 | 9.13 | 11.12M |
| February 06, 2026 | 9.18 | 9.09 | 9.09 | 9.2 | 9.06 | 9.53M |
| February 05, 2026 | 9.13 | 9.21 | 9.21 | 9.24 | 9.11 | 9.88M |
| February 04, 2026 | 9.08 | 9.17 | 9.17 | 9.17 | 9.06 | 11.23M |
| February 03, 2026 | 9.02 | 9.1 | 9.1 | 9.18 | 8.98 | 12.28M |
| February 02, 2026 | 9.19 | 9.02 | 9.02 | 9.26 | 9 | 14.25M |
| January 30, 2026 | 9.25 | 9.2 | 9.2 | 9.33 | 9.14 | 17.51M |
| January 29, 2026 | 8.98 | 9.18 | 9.18 | 9.23 | 8.95 | 17.57M |
| January 28, 2026 | 8.98 | 9.01 | 9.01 | 9.06 | 8.95 | 8.37M |
| January 27, 2026 | 9.06 | 9 | 9 | 9.08 | 8.91 | 11.31M |
| January 26, 2026 | 9.14 | 9.05 | 9.05 | 9.16 | 8.96 | 14.76M |
| January 23, 2026 | 9.18 | 9.15 | 9.15 | 9.21 | 9.11 | 12.81M |
| January 22, 2026 | 9.13 | 9.16 | 9.16 | 9.19 | 9.09 | 7.35M |
| January 21, 2026 | 9.15 | 9.13 | 9.13 | 9.22 | 9.08 | 10.6M |
| January 20, 2026 | 9.02 | 9.21 | 9.21 | 9.26 | 8.98 | 16.44M |
| January 19, 2026 | 8.99 | 9.01 | 9.01 | 9.04 | 8.93 | 8.92M |
| January 16, 2026 | 9.24 | 8.99 | 8.99 | 9.26 | 8.96 | 14.87M |
| January 15, 2026 | 9.24 | 9.23 | 9.23 | 9.36 | 9.19 | 13.55M |
| January 14, 2026 | 9.16 | 9.29 | 9.29 | 9.45 | 9.13 | 22.39M |
| January 13, 2026 | 9.37 | 9.21 | 9.21 | 9.46 | 9.17 | 24.26M |
| January 12, 2026 | 8.97 | 9.31 | 9.31 | 9.34 | 8.97 | 26.3M |
| January 09, 2026 | 8.83 | 8.96 | 8.96 | 8.98 | 8.78 | 14.13M |
| January 08, 2026 | 8.85 | 8.84 | 8.84 | 8.89 | 8.79 | 10.05M |
| January 07, 2026 | 8.98 | 8.86 | 8.86 | 9.02 | 8.85 | 9.73M |
| January 06, 2026 | 8.92 | 8.99 | 8.99 | 9.01 | 8.9 | 10.88M |
| January 05, 2026 | 8.88 | 8.93 | 8.93 | 8.98 | 8.83 | 13.55M |
| December 31, 2025 | 8.75 | 8.88 | 8.88 | 9.04 | 8.73 | 17.33M |
| December 30, 2025 | 8.68 | 8.73 | 8.73 | 8.77 | 8.67 | 8.06M |
| December 29, 2025 | 8.82 | 8.68 | 8.68 | 8.86 | 8.68 | 11.34M |
| December 26, 2025 | 8.86 | 8.87 | 8.87 | 8.94 | 8.85 | 6.65M |
| December 25, 2025 | 8.85 | 8.88 | 8.88 | 8.91 | 8.82 | 7M |
| December 24, 2025 | 8.77 | 8.84 | 8.84 | 8.85 | 8.74 | 7.29M |
| December 23, 2025 | 8.81 | 8.78 | 8.78 | 8.82 | 8.75 | 6.61M |
| December 22, 2025 | 8.95 | 8.8 | 8.8 | 8.95 | 8.79 | 13.87M |
| December 19, 2025 | 8.92 | 8.93 | 8.93 | 9 | 8.87 | 9.21M |
| December 18, 2025 | 8.89 | 8.93 | 8.93 | 8.97 | 8.89 | 6.53M |
| December 17, 2025 | 8.9 | 8.93 | 8.93 | 8.99 | 8.87 | 10.21M |
| December 16, 2025 | 8.97 | 8.92 | 8.92 | 9.03 | 8.89 | 10.79M |
| December 15, 2025 | 9.15 | 8.96 | 8.96 | 9.15 | 8.88 | 20.72M |
| December 12, 2025 | 9.2 | 9.15 | 9.15 | 9.3 | 8.97 | 50.01M |
| December 11, 2025 | 9.24 | 9.24 | 9.24 | 9.32 | 9.15 | 21.1M |
| December 10, 2025 | 9.15 | 9.24 | 9.24 | 9.26 | 9.14 | 16.34M |
| December 09, 2025 | 9.09 | 9.19 | 9.19 | 9.23 | 9.06 | 13.6M |
| December 08, 2025 | 9.17 | 9.12 | 9.12 | 9.18 | 9.09 | 12.08M |
| December 05, 2025 | 9.22 | 9.15 | 9.15 | 9.25 | 9.05 | 14.02M |
| December 04, 2025 | 9.25 | 9.22 | 9.22 | 9.29 | 9.19 | 11.04M |
| December 03, 2025 | 9.19 | 9.22 | 9.22 | 9.27 | 9.14 | 15.45M |
| December 02, 2025 | 9.1 | 9.19 | 9.19 | 9.21 | 9.01 | 25.73M |
| December 01, 2025 | 8.83 | 9.09 | 9.09 | 9.16 | 8.81 | 49.99M |
| November 28, 2025 | 8.61 | 8.61 | 8.61 | 8.66 | 8.56 | 12.16M |
| November 27, 2025 | 8.7 | 8.6 | 8.6 | 8.7 | 8.6 | 9.48M |
| November 26, 2025 | 8.82 | 8.71 | 8.71 | 8.86 | 8.68 | 12.87M |
| November 25, 2025 | 8.88 | 8.8 | 8.8 | 8.92 | 8.79 | 13.31M |
| November 24, 2025 | 8.72 | 8.84 | 8.84 | 8.9 | 8.71 | 15.44M |
| November 21, 2025 | 8.77 | 8.7 | 8.7 | 8.84 | 8.65 | 12.59M |
| November 20, 2025 | 8.79 | 8.8 | 8.8 | 8.86 | 8.77 | 9.6M |