9.25
-0.08(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.34 | 9.25 | 9.25 | 9.42 | 9.22 | 4.01M |
| February 12, 2026 | 9.67 | 9.33 | 9.33 | 9.75 | 9.32 | 6.56M |
| February 11, 2026 | 9.5 | 9.66 | 9.66 | 9.79 | 9.37 | 7.77M |
| February 10, 2026 | 9.3 | 9.42 | 9.42 | 9.61 | 9.26 | 6.94M |
| February 09, 2026 | 9.44 | 9.26 | 9.26 | 9.44 | 9.2 | 4.62M |
| February 06, 2026 | 9.2 | 9.31 | 9.31 | 9.47 | 9.12 | 6.36M |
| February 05, 2026 | 9.1 | 9.24 | 9.24 | 9.53 | 9.1 | 6.54M |
| February 04, 2026 | 9.13 | 9.15 | 9.15 | 9.2 | 8.86 | 5.5M |
| February 03, 2026 | 9.08 | 9.07 | 9.07 | 9.12 | 8.88 | 4.84M |
| February 02, 2026 | 8.76 | 8.95 | 8.95 | 9.34 | 8.74 | 10.68M |
| January 30, 2026 | 8.69 | 8.76 | 8.76 | 8.89 | 8.51 | 5.26M |
| January 29, 2026 | 8.95 | 8.69 | 8.69 | 9.09 | 8.6 | 7.21M |
| January 28, 2026 | 9.2 | 8.94 | 8.94 | 9.2 | 8.9 | 4.38M |
| January 27, 2026 | 9.04 | 9.15 | 9.15 | 9.23 | 8.81 | 6.89M |
| January 26, 2026 | 9.35 | 9.13 | 9.13 | 9.41 | 9 | 7.43M |
| January 23, 2026 | 9.5 | 9.32 | 9.32 | 9.5 | 9.26 | 3.97M |
| January 22, 2026 | 9.16 | 9.35 | 9.35 | 9.64 | 9.16 | 7.68M |
| January 21, 2026 | 9.13 | 9.13 | 9.13 | 9.28 | 9.05 | 5.33M |
| January 20, 2026 | 9.18 | 9.25 | 9.25 | 9.48 | 9.01 | 8.92M |
| January 19, 2026 | 8.8 | 9.12 | 9.12 | 9.27 | 8.8 | 7.58M |
| January 16, 2026 | 9.35 | 8.93 | 8.93 | 9.4 | 8.85 | 10.56M |
| January 15, 2026 | 8.78 | 9.38 | 9.38 | 9.53 | 8.77 | 20.57M |
| January 14, 2026 | 8.82 | 8.78 | 8.78 | 8.95 | 8.62 | 8.95M |
| January 13, 2026 | 8.87 | 8.8 | 8.8 | 9.04 | 8.63 | 9.05M |
| January 12, 2026 | 9.11 | 8.84 | 8.84 | 9.14 | 8.78 | 14.15M |
| January 09, 2026 | 8.95 | 9.11 | 9.11 | 9.14 | 8.87 | 8.83M |
| January 08, 2026 | 8.73 | 8.96 | 8.96 | 9.09 | 8.64 | 11.18M |
| January 07, 2026 | 8.4 | 8.68 | 8.68 | 9.14 | 8.28 | 17.48M |
| January 06, 2026 | 8.61 | 8.4 | 8.4 | 8.86 | 8.35 | 10.6M |
| January 05, 2026 | 7.9 | 8.59 | 8.59 | 8.67 | 7.9 | 15.45M |
| December 31, 2025 | 8.03 | 7.9 | 7.9 | 8.03 | 7.74 | 5.67M |
| December 30, 2025 | 7.85 | 7.99 | 7.99 | 8.26 | 7.71 | 7.8M |
| December 29, 2025 | 7.37 | 7.93 | 7.93 | 7.94 | 7.37 | 6.95M |
| December 26, 2025 | 7.69 | 7.64 | 7.64 | 7.78 | 7.63 | 2.99M |
| December 25, 2025 | 7.6 | 7.69 | 7.69 | 7.73 | 7.51 | 4.14M |
| December 24, 2025 | 7.53 | 7.53 | 7.53 | 7.67 | 7.47 | 3.04M |
| December 23, 2025 | 7.6 | 7.5 | 7.5 | 7.61 | 7.38 | 4.04M |
| December 22, 2025 | 7.57 | 7.6 | 7.6 | 7.78 | 7.56 | 3.5M |
| December 19, 2025 | 7.43 | 7.52 | 7.52 | 7.55 | 7.2 | 3.04M |
| December 18, 2025 | 7.1 | 7.34 | 7.34 | 7.4 | 7.08 | 4.16M |
| December 17, 2025 | 7.27 | 7.16 | 7.16 | 7.27 | 6.98 | 4.63M |
| December 16, 2025 | 7.32 | 7.23 | 7.23 | 7.36 | 7.19 | 4.73M |
| December 15, 2025 | 7.35 | 7.32 | 7.32 | 7.45 | 7.22 | 5.34M |
| December 12, 2025 | 7.37 | 7.41 | 7.41 | 7.59 | 7.3 | 4.38M |
| December 11, 2025 | 7.66 | 7.36 | 7.36 | 7.66 | 7.35 | 4.2M |
| December 10, 2025 | 7.7 | 7.62 | 7.62 | 7.82 | 7.61 | 3.24M |
| December 09, 2025 | 7.84 | 7.75 | 7.75 | 7.89 | 7.75 | 2.11M |
| December 08, 2025 | 7.84 | 7.83 | 7.83 | 7.92 | 7.76 | 3.25M |
| December 05, 2025 | 7.7 | 7.8 | 7.8 | 7.83 | 7.62 | 3.54M |
| December 04, 2025 | 7.85 | 7.71 | 7.71 | 7.88 | 7.7 | 3.49M |
| December 03, 2025 | 7.97 | 7.85 | 7.85 | 8.03 | 7.82 | 2.7M |
| December 02, 2025 | 8.04 | 8 | 8 | 8.06 | 7.85 | 3.34M |
| December 01, 2025 | 8.17 | 8 | 8 | 8.17 | 7.9 | 2.86M |
| November 28, 2025 | 7.89 | 7.98 | 7.98 | 7.98 | 7.76 | 2.81M |
| November 27, 2025 | 7.69 | 7.83 | 7.83 | 7.88 | 7.69 | 2.48M |
| November 26, 2025 | 7.87 | 7.74 | 7.74 | 7.97 | 7.73 | 3.13M |
| November 25, 2025 | 7.8 | 7.81 | 7.81 | 7.94 | 7.74 | 3.99M |
| November 24, 2025 | 7.59 | 7.72 | 7.73 | 7.86 | 7.56 | 5.05M |
| November 21, 2025 | 8.03 | 7.72 | 7.72 | 8.17 | 7.71 | 4.67M |
| November 20, 2025 | 8.2 | 8.12 | 8.12 | 8.27 | 7.99 | 3.3M |