9.47
+0.06(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.98 | 9.47 | 9.47 | 9.68 | 8.98 | 229.89M |
| February 12, 2026 | 9.68 | 9.41 | 9.41 | 9.75 | 9.35 | 204.05M |
| February 11, 2026 | 9.72 | 9.77 | 9.77 | 9.94 | 9.68 | 193.72M |
| February 10, 2026 | 10.1 | 9.81 | 9.81 | 10.26 | 9.8 | 314.19M |
| February 09, 2026 | 9.8 | 10.37 | 10.37 | 10.5 | 9.62 | 477.52M |
| February 06, 2026 | 9.2 | 9.6 | 9.6 | 10.21 | 9.2 | 457.57M |
| February 05, 2026 | 10.43 | 10.22 | 10.22 | 10.76 | 10.22 | 307.86M |
| February 04, 2026 | 10.3 | 11.36 | 11.36 | 12 | 10.3 | 651.97M |
| February 03, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 45.73M |
| February 02, 2026 | 12.3 | 12.3 | 12.3 | 12.3 | 12.3 | 9.18M |
| January 30, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 88.42M |
| January 29, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 14.02 | 634M |
| January 28, 2026 | 12.57 | 13.81 | 13.81 | 13.81 | 12.57 | 401.56M |
| January 27, 2026 | 11.41 | 12.55 | 12.55 | 12.55 | 10.8 | 745.46M |
| January 26, 2026 | 10.97 | 11.41 | 11.41 | 11.41 | 10.83 | 629.61M |
| January 23, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 9.81 | 303.79M |
| January 22, 2026 | 8.25 | 9.43 | 9.43 | 9.43 | 8.2 | 616.8M |
| January 21, 2026 | 7.95 | 8.57 | 8.57 | 8.57 | 7.95 | 495.06M |
| January 20, 2026 | 7.15 | 7.79 | 7.79 | 7.79 | 6.83 | 570.34M |
| January 19, 2026 | 7.37 | 7.08 | 7.08 | 7.47 | 6.91 | 301.75M |
| January 16, 2026 | 7 | 7.28 | 7.28 | 7.7 | 6.96 | 431.07M |
| January 15, 2026 | 7.13 | 7.16 | 7.16 | 7.44 | 6.78 | 511.16M |
| January 14, 2026 | 6.7 | 7.05 | 7.05 | 7.15 | 6.66 | 496.7M |
| January 13, 2026 | 6.29 | 6.55 | 6.55 | 6.73 | 6.29 | 427.86M |
| January 12, 2026 | 6.15 | 6.28 | 6.28 | 6.28 | 6.08 | 407.02M |
| January 09, 2026 | 5.74 | 5.92 | 5.92 | 5.94 | 5.74 | 190.96M |
| January 08, 2026 | 5.88 | 5.82 | 5.82 | 5.97 | 5.76 | 262.99M |
| January 07, 2026 | 6.2 | 5.98 | 5.98 | 6.27 | 5.93 | 399.71M |
| January 06, 2026 | 6.25 | 6.16 | 6.16 | 6.29 | 6.05 | 391.88M |
| January 05, 2026 | 6.09 | 6.15 | 6.15 | 6.25 | 5.96 | 391.53M |
| December 31, 2025 | 5.98 | 5.85 | 5.85 | 6.2 | 5.82 | 345.53M |
| December 30, 2025 | 5.62 | 5.95 | 5.95 | 6.11 | 5.62 | 391.33M |
| December 29, 2025 | 6.2 | 6.24 | 6.24 | 6.46 | 5.96 | 600.4M |
| December 26, 2025 | 5.82 | 5.87 | 5.87 | 6 | 5.74 | 351.34M |
| December 25, 2025 | 5.7 | 5.61 | 5.61 | 5.7 | 5.45 | 297.36M |
| December 24, 2025 | 5.93 | 5.89 | 5.89 | 5.98 | 5.73 | 326.91M |
| December 23, 2025 | 5.96 | 5.68 | 5.68 | 5.96 | 5.64 | 371.91M |
| December 22, 2025 | 5.27 | 5.7 | 5.7 | 5.7 | 5.26 | 302.9M |
| December 19, 2025 | 5.15 | 5.18 | 5.18 | 5.2 | 5.06 | 127.7M |
| December 18, 2025 | 5.17 | 5.22 | 5.22 | 5.44 | 5.13 | 193.56M |
| December 17, 2025 | 5 | 5.18 | 5.18 | 5.22 | 4.97 | 193.89M |
| December 16, 2025 | 5.05 | 4.95 | 4.95 | 5.08 | 4.89 | 120.36M |
| December 15, 2025 | 5 | 5.08 | 5.08 | 5.1 | 4.95 | 113.26M |
| December 12, 2025 | 5.15 | 5.12 | 5.12 | 5.19 | 5.09 | 118.44M |
| December 11, 2025 | 5.27 | 5.06 | 5.06 | 5.31 | 5.05 | 178.31M |
| December 10, 2025 | 5.17 | 5.19 | 5.19 | 5.27 | 5.08 | 220.47M |
| December 09, 2025 | 5.11 | 4.97 | 4.97 | 5.11 | 4.96 | 128.99M |
| December 08, 2025 | 5.16 | 5.18 | 5.18 | 5.18 | 5.03 | 142.68M |
| December 05, 2025 | 4.92 | 5.16 | 5.16 | 5.18 | 4.9 | 168.14M |
| December 04, 2025 | 5.25 | 5 | 5 | 5.29 | 4.97 | 175.95M |
| December 03, 2025 | 5.21 | 5.15 | 5.15 | 5.31 | 5.14 | 239.03M |
| December 02, 2025 | 5.17 | 5.15 | 5.15 | 5.3 | 5.1 | 225.1M |
| December 01, 2025 | 5.29 | 5.27 | 5.27 | 5.41 | 5.21 | 319.94M |
| November 28, 2025 | 4.79 | 4.92 | 4.92 | 4.92 | 4.72 | 136.49M |
| November 27, 2025 | 4.85 | 4.74 | 4.74 | 4.88 | 4.71 | 91.25M |
| November 26, 2025 | 4.73 | 4.75 | 4.75 | 4.82 | 4.71 | 73.3M |
| November 25, 2025 | 4.73 | 4.76 | 4.76 | 4.8 | 4.67 | 98.33M |
| November 24, 2025 | 4.62 | 4.61 | 4.61 | 4.68 | 4.56 | 77.95M |
| November 21, 2025 | 4.85 | 4.6 | 4.6 | 4.85 | 4.59 | 137.7M |
| November 20, 2025 | 4.99 | 4.93 | 4.93 | 5.08 | 4.92 | 87.87M |