9.25
-0.03(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.29 | 9.25 | 9.25 | 9.38 | 9.16 | 3.22M |
| February 12, 2026 | 9.33 | 9.28 | 9.28 | 9.37 | 9.24 | 2.7M |
| February 11, 2026 | 9.4 | 9.3 | 9.3 | 9.44 | 9.26 | 3.62M |
| February 10, 2026 | 9.5 | 9.34 | 9.34 | 9.5 | 9.3 | 3.81M |
| February 09, 2026 | 9.49 | 9.48 | 9.48 | 9.7 | 9.37 | 5.45M |
| February 06, 2026 | 9.55 | 9.45 | 9.45 | 9.63 | 9.44 | 3.15M |
| February 05, 2026 | 9.58 | 9.55 | 9.55 | 9.62 | 9.45 | 4.12M |
| February 04, 2026 | 9.35 | 9.58 | 9.58 | 9.72 | 9.3 | 8.29M |
| February 03, 2026 | 9.39 | 9.33 | 9.33 | 9.42 | 9.22 | 5.26M |
| February 02, 2026 | 9.65 | 9.25 | 9.25 | 9.85 | 9.24 | 12.71M |
| January 30, 2026 | 9.7 | 9.61 | 9.61 | 9.86 | 9.61 | 7.98M |
| January 29, 2026 | 9.54 | 9.79 | 9.79 | 9.93 | 9.43 | 8.09M |
| January 28, 2026 | 9.5 | 9.57 | 9.57 | 9.76 | 9.48 | 7.18M |
| January 27, 2026 | 9.5 | 9.49 | 9.49 | 9.55 | 9.37 | 6.43M |
| January 26, 2026 | 9.47 | 9.45 | 9.45 | 9.63 | 9.39 | 7.99M |
| January 23, 2026 | 9.42 | 9.48 | 9.48 | 9.56 | 9.38 | 6.71M |
| January 22, 2026 | 9.31 | 9.41 | 9.41 | 9.52 | 9.21 | 7.21M |
| January 21, 2026 | 9.12 | 9.37 | 9.37 | 9.4 | 8.97 | 9.82M |
| January 20, 2026 | 8.99 | 9.17 | 9.17 | 9.29 | 8.86 | 12.15M |
| January 19, 2026 | 8.77 | 8.93 | 8.93 | 8.95 | 8.73 | 8.66M |
| January 16, 2026 | 8.83 | 8.73 | 8.73 | 8.88 | 8.71 | 5.48M |
| January 15, 2026 | 8.88 | 8.83 | 8.83 | 9.01 | 8.76 | 10.12M |
| January 14, 2026 | 8.83 | 8.82 | 8.82 | 8.96 | 8.72 | 9.25M |
| January 13, 2026 | 8.76 | 8.78 | 8.78 | 8.96 | 8.75 | 9.37M |
| January 12, 2026 | 8.73 | 8.78 | 8.78 | 8.81 | 8.67 | 8.92M |
| January 09, 2026 | 8.73 | 8.78 | 8.78 | 8.88 | 8.67 | 8.18M |
| January 08, 2026 | 9.13 | 8.8 | 8.8 | 9.13 | 8.73 | 11.93M |
| January 07, 2026 | 9.23 | 8.97 | 8.97 | 9.23 | 8.89 | 21.62M |
| January 06, 2026 | 8.2 | 8.97 | 8.97 | 8.97 | 8.12 | 17.41M |
| January 05, 2026 | 8.15 | 8.15 | 8.15 | 8.27 | 7.98 | 6.58M |
| December 31, 2025 | 7.88 | 8.16 | 8.16 | 8.25 | 7.88 | 9.51M |
| December 30, 2025 | 7.97 | 7.93 | 7.93 | 7.99 | 7.85 | 3.03M |
| December 29, 2025 | 8 | 7.93 | 7.93 | 8 | 7.86 | 2.66M |
| December 26, 2025 | 7.97 | 7.91 | 7.91 | 8 | 7.89 | 2.95M |
| December 25, 2025 | 7.96 | 7.93 | 7.93 | 8 | 7.9 | 3.08M |
| December 24, 2025 | 7.92 | 7.92 | 7.92 | 8.03 | 7.88 | 4.34M |
| December 23, 2025 | 7.99 | 7.89 | 7.89 | 8.09 | 7.85 | 5.13M |
| December 22, 2025 | 8.05 | 8.03 | 8.03 | 8.11 | 8 | 3.12M |
| December 19, 2025 | 7.87 | 8.01 | 8.01 | 8.08 | 7.84 | 4.94M |
| December 18, 2025 | 7.69 | 7.89 | 7.89 | 7.97 | 7.67 | 4.76M |
| December 17, 2025 | 7.76 | 7.76 | 7.76 | 7.81 | 7.61 | 4.37M |
| December 16, 2025 | 7.68 | 7.76 | 7.76 | 7.78 | 7.6 | 4.7M |
| December 15, 2025 | 7.58 | 7.67 | 7.67 | 7.68 | 7.46 | 4.31M |
| December 12, 2025 | 7.65 | 7.61 | 7.61 | 7.77 | 7.51 | 6.46M |
| December 11, 2025 | 7.63 | 7.67 | 7.67 | 7.75 | 7.6 | 3.58M |
| December 10, 2025 | 7.65 | 7.63 | 7.63 | 7.71 | 7.6 | 3.86M |
| December 09, 2025 | 7.87 | 7.68 | 7.68 | 7.92 | 7.68 | 4.04M |
| December 08, 2025 | 7.95 | 7.92 | 7.92 | 7.97 | 7.73 | 6.32M |
| December 05, 2025 | 7.63 | 7.98 | 7.98 | 8.02 | 7.6 | 7.87M |
| December 04, 2025 | 7.77 | 7.63 | 7.63 | 7.85 | 7.62 | 4.89M |
| December 03, 2025 | 7.84 | 7.76 | 7.76 | 7.91 | 7.71 | 6.89M |
| December 02, 2025 | 8.02 | 7.9 | 7.9 | 8.02 | 7.83 | 2.78M |
| December 01, 2025 | 7.97 | 8.02 | 8.02 | 8.03 | 7.88 | 4.01M |
| November 28, 2025 | 7.91 | 7.98 | 7.98 | 8 | 7.86 | 3.52M |
| November 27, 2025 | 8.08 | 7.92 | 7.92 | 8.08 | 7.81 | 6.66M |
| November 26, 2025 | 8.12 | 8 | 8 | 8.27 | 8 | 4.97M |
| November 25, 2025 | 8.11 | 8.17 | 8.17 | 8.31 | 8.11 | 3.62M |
| November 24, 2025 | 8.13 | 8.14 | 8.13 | 8.25 | 8.02 | 5.71M |
| November 21, 2025 | 8.11 | 8.06 | 8.06 | 8.29 | 8 | 9.99M |
| November 20, 2025 | 8.29 | 8.15 | 8.15 | 8.39 | 8.12 | 5.88M |