9.69
+0.07(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.58 | 9.69 | 9.69 | 9.92 | 9.45 | 40.31M |
| February 12, 2026 | 9.65 | 9.62 | 9.62 | 9.73 | 9.45 | 32.35M |
| February 11, 2026 | 9.41 | 9.57 | 9.57 | 9.92 | 9.36 | 42.31M |
| February 10, 2026 | 9.38 | 9.46 | 9.46 | 9.62 | 9.23 | 38.63M |
| February 09, 2026 | 9.15 | 9.33 | 9.33 | 9.35 | 9.09 | 38.49M |
| February 06, 2026 | 9.15 | 8.99 | 8.99 | 9.32 | 8.94 | 50.42M |
| February 05, 2026 | 9.58 | 9.25 | 9.25 | 9.83 | 9.18 | 60.42M |
| February 04, 2026 | 9.39 | 9.68 | 9.68 | 9.74 | 9.33 | 70.39M |
| February 03, 2026 | 9.29 | 9.31 | 9.31 | 9.38 | 9.09 | 44.85M |
| February 02, 2026 | 9.21 | 9.11 | 9.11 | 9.66 | 9.09 | 66.07M |
| January 30, 2026 | 8.78 | 9.27 | 9.27 | 9.36 | 8.69 | 80.16M |
| January 29, 2026 | 8.85 | 8.9 | 8.9 | 9.16 | 8.79 | 52.07M |
| January 28, 2026 | 8.88 | 8.85 | 8.85 | 9.02 | 8.71 | 35.74M |
| January 27, 2026 | 8.83 | 8.9 | 8.9 | 8.96 | 8.58 | 40.7M |
| January 26, 2026 | 8.82 | 8.87 | 8.87 | 9.04 | 8.79 | 53.77M |
| January 23, 2026 | 8.85 | 8.85 | 8.85 | 9.13 | 8.81 | 79.1M |
| January 22, 2026 | 8.69 | 8.75 | 8.75 | 8.95 | 8.52 | 88.16M |
| January 21, 2026 | 8.06 | 8.54 | 8.54 | 8.92 | 8.06 | 97.06M |
| January 20, 2026 | 8.07 | 8.16 | 8.16 | 8.32 | 8.05 | 45.17M |
| January 19, 2026 | 8 | 8.07 | 8.07 | 8.12 | 7.94 | 41.02M |
| January 16, 2026 | 8.2 | 8.08 | 8.08 | 8.2 | 7.98 | 85.76M |
| January 15, 2026 | 7.54 | 8.19 | 8.19 | 8.34 | 7.5 | 116.91M |
| January 14, 2026 | 7.56 | 7.58 | 7.58 | 7.71 | 7.45 | 25.27M |
| January 13, 2026 | 7.75 | 7.57 | 7.57 | 7.83 | 7.52 | 28.41M |
| January 12, 2026 | 7.72 | 7.78 | 7.78 | 7.8 | 7.66 | 26.73M |
| January 09, 2026 | 7.7 | 7.72 | 7.72 | 7.78 | 7.65 | 23.53M |
| January 08, 2026 | 7.72 | 7.74 | 7.74 | 7.92 | 7.69 | 26.29M |
| January 07, 2026 | 7.69 | 7.77 | 7.77 | 7.87 | 7.63 | 36.08M |
| January 06, 2026 | 7.57 | 7.63 | 7.63 | 7.65 | 7.53 | 25.15M |
| January 05, 2026 | 7.41 | 7.57 | 7.57 | 7.63 | 7.36 | 22.75M |
| December 31, 2025 | 7.52 | 7.39 | 7.39 | 7.56 | 7.36 | 17.77M |
| December 30, 2025 | 7.54 | 7.49 | 7.49 | 7.62 | 7.47 | 17.86M |
| December 29, 2025 | 7.63 | 7.62 | 7.62 | 7.66 | 7.52 | 18.58M |
| December 26, 2025 | 7.54 | 7.58 | 7.58 | 7.68 | 7.52 | 21.27M |
| December 25, 2025 | 7.69 | 7.59 | 7.59 | 7.71 | 7.56 | 30.39M |
| December 24, 2025 | 7.25 | 7.7 | 7.7 | 7.78 | 7.25 | 57.68M |
| December 23, 2025 | 7.19 | 7.26 | 7.26 | 7.35 | 7.16 | 19.97M |
| December 22, 2025 | 7.07 | 7.19 | 7.19 | 7.27 | 7.05 | 18.73M |
| December 19, 2025 | 7.08 | 7.03 | 7.03 | 7.11 | 7.01 | 14.26M |
| December 18, 2025 | 7.05 | 7.03 | 7.03 | 7.19 | 7.02 | 13.73M |
| December 17, 2025 | 7 | 7.12 | 7.12 | 7.15 | 6.88 | 15.09M |
| December 16, 2025 | 7.17 | 7.04 | 7.04 | 7.17 | 6.95 | 16.57M |
| December 15, 2025 | 7.14 | 7.17 | 7.17 | 7.26 | 7.12 | 13.57M |
| December 12, 2025 | 7.28 | 7.24 | 7.24 | 7.35 | 7.17 | 15.61M |
| December 11, 2025 | 7.49 | 7.31 | 7.31 | 7.52 | 7.3 | 18.64M |
| December 10, 2025 | 7.36 | 7.48 | 7.48 | 7.53 | 7.35 | 20.55M |
| December 09, 2025 | 7.35 | 7.48 | 7.48 | 7.52 | 7.31 | 29.34M |
| December 08, 2025 | 7.17 | 7.33 | 7.33 | 7.37 | 7.15 | 26.23M |
| December 05, 2025 | 7.05 | 7.15 | 7.15 | 7.15 | 6.97 | 15.45M |
| December 04, 2025 | 7.05 | 7.04 | 7.04 | 7.1 | 6.96 | 13.63M |
| December 03, 2025 | 7.16 | 7.07 | 7.07 | 7.18 | 7.03 | 15.35M |
| December 02, 2025 | 7.22 | 7.15 | 7.15 | 7.27 | 7.12 | 15.4M |
| December 01, 2025 | 7.06 | 7.27 | 7.27 | 7.28 | 7.01 | 25.17M |
| November 28, 2025 | 7.03 | 7.06 | 7.06 | 7.12 | 6.99 | 21.16M |
| November 27, 2025 | 6.85 | 7.11 | 7.11 | 7.18 | 6.84 | 46.06M |
| November 26, 2025 | 6.82 | 6.83 | 6.83 | 7.01 | 6.76 | 30.93M |
| November 25, 2025 | 6.81 | 6.89 | 6.89 | 7.02 | 6.75 | 36.73M |
| November 24, 2025 | 6.94 | 6.73 | 6.73 | 7 | 6.6 | 55.92M |
| November 21, 2025 | 7.3 | 7.01 | 7.01 | 7.45 | 7.01 | 94.04M |
| November 20, 2025 | 7.92 | 7.79 | 7.79 | 8.12 | 7.62 | 143.25M |