8.86
-0.21(-2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.11 | 8.86 | 8.86 | 9.55 | 8.84 | 60.25M |
| February 12, 2026 | 9.34 | 9.07 | 9.07 | 9.39 | 9.02 | 59.89M |
| February 11, 2026 | 9.9 | 9.38 | 9.38 | 10.01 | 9.26 | 123.08M |
| February 10, 2026 | 8.99 | 9.83 | 9.83 | 9.83 | 8.99 | 88.4M |
| February 09, 2026 | 8.75 | 8.94 | 8.94 | 8.95 | 8.68 | 39.17M |
| February 06, 2026 | 8.65 | 8.56 | 8.56 | 8.74 | 8.39 | 30.47M |
| February 05, 2026 | 8.54 | 8.74 | 8.74 | 8.87 | 8.51 | 30.28M |
| February 04, 2026 | 8.86 | 8.61 | 8.61 | 8.86 | 8.49 | 36.74M |
| February 03, 2026 | 8.65 | 8.88 | 8.88 | 8.94 | 8.65 | 36.38M |
| February 02, 2026 | 8.7 | 8.54 | 8.54 | 8.84 | 8.53 | 26.65M |
| January 30, 2026 | 8.7 | 8.71 | 8.71 | 8.84 | 8.59 | 28.31M |
| January 29, 2026 | 8.43 | 8.76 | 8.76 | 9 | 8.37 | 42.61M |
| January 28, 2026 | 8.53 | 8.49 | 8.49 | 8.66 | 8.46 | 18.18M |
| January 27, 2026 | 8.51 | 8.57 | 8.57 | 8.82 | 8.45 | 24.11M |
| January 26, 2026 | 8.76 | 8.59 | 8.59 | 8.81 | 8.43 | 33.33M |
| January 23, 2026 | 8.2 | 8.79 | 8.79 | 9 | 8.2 | 53.22M |
| January 22, 2026 | 8.11 | 8.2 | 8.2 | 8.25 | 8.11 | 15.3M |
| January 21, 2026 | 8.12 | 8.1 | 8.1 | 8.25 | 8.07 | 20.65M |
| January 20, 2026 | 8.19 | 8.17 | 8.17 | 8.27 | 8.11 | 20.45M |
| January 19, 2026 | 8.19 | 8.13 | 8.13 | 8.27 | 8.09 | 22.84M |
| January 16, 2026 | 8.71 | 8.23 | 8.23 | 8.71 | 8.21 | 30.55M |
| January 15, 2026 | 8.79 | 8.68 | 8.68 | 8.85 | 8.58 | 32.53M |
| January 14, 2026 | 8.68 | 8.82 | 8.82 | 9.08 | 8.62 | 54.51M |
| January 13, 2026 | 7.94 | 8.79 | 8.68 | 8.98 | 7.94 | 57.05M |
| January 12, 2026 | 8.42 | 8.66 | 8.66 | 8.68 | 8.42 | 48.85M |
| January 09, 2026 | 7.94 | 8.31 | 8.31 | 8.37 | 7.92 | 37.31M |
| January 08, 2026 | 7.83 | 7.95 | 7.95 | 7.98 | 7.79 | 16.43M |
| January 07, 2026 | 7.8 | 7.82 | 7.82 | 8 | 7.79 | 14.72M |
| January 06, 2026 | 7.73 | 7.79 | 7.79 | 7.83 | 7.71 | 13.03M |
| January 05, 2026 | 7.57 | 7.76 | 7.76 | 7.77 | 7.55 | 14.79M |
| December 31, 2025 | 7.52 | 7.57 | 7.57 | 7.62 | 7.48 | 8.53M |
| December 30, 2025 | 7.46 | 7.5 | 7.5 | 7.6 | 7.45 | 7.12M |
| December 29, 2025 | 7.5 | 7.51 | 7.51 | 7.58 | 7.49 | 7.76M |
| December 26, 2025 | 7.5 | 7.49 | 7.49 | 7.56 | 7.47 | 5.66M |
| December 25, 2025 | 7.45 | 7.5 | 7.5 | 7.53 | 7.43 | 5.86M |
| December 24, 2025 | 7.42 | 7.45 | 7.45 | 7.47 | 7.39 | 5.66M |
| December 23, 2025 | 7.46 | 7.42 | 7.42 | 7.51 | 7.4 | 5.87M |
| December 22, 2025 | 7.5 | 7.49 | 7.49 | 7.55 | 7.47 | 6.34M |
| December 19, 2025 | 7.45 | 7.55 | 7.55 | 7.55 | 7.42 | 6.84M |
| December 18, 2025 | 7.36 | 7.46 | 7.46 | 7.47 | 7.35 | 5.87M |
| December 17, 2025 | 7.3 | 7.39 | 7.39 | 7.42 | 7.25 | 8.46M |
| December 16, 2025 | 7.42 | 7.31 | 7.31 | 7.45 | 7.29 | 8.43M |
| December 15, 2025 | 7.42 | 7.42 | 7.42 | 7.48 | 7.34 | 6.89M |
| December 12, 2025 | 7.51 | 7.44 | 7.44 | 7.55 | 7.42 | 8.35M |
| December 11, 2025 | 7.65 | 7.5 | 7.5 | 7.65 | 7.48 | 9.91M |
| December 10, 2025 | 7.67 | 7.62 | 7.62 | 7.69 | 7.59 | 6M |
| December 09, 2025 | 7.62 | 7.64 | 7.64 | 7.67 | 7.58 | 7.84M |
| December 08, 2025 | 7.58 | 7.61 | 7.61 | 7.64 | 7.55 | 10.03M |
| December 05, 2025 | 7.6 | 7.58 | 7.58 | 7.6 | 7.49 | 11.13M |
| December 04, 2025 | 7.85 | 7.57 | 7.57 | 7.85 | 7.53 | 10.16M |
| December 03, 2025 | 7.78 | 7.62 | 7.62 | 7.79 | 7.58 | 15.89M |
| December 02, 2025 | 7.85 | 7.8 | 7.8 | 7.85 | 7.75 | 8.03M |
| December 01, 2025 | 7.84 | 7.86 | 7.86 | 7.91 | 7.82 | 9.72M |
| November 28, 2025 | 7.85 | 7.83 | 7.83 | 7.89 | 7.77 | 7.94M |
| November 27, 2025 | 7.95 | 7.82 | 7.82 | 7.95 | 7.81 | 9.42M |
| November 26, 2025 | 8 | 7.94 | 7.94 | 8.05 | 7.91 | 11.28M |
| November 25, 2025 | 7.84 | 7.98 | 7.98 | 8.05 | 7.84 | 22.08M |
| November 24, 2025 | 7.71 | 7.84 | 7.84 | 7.89 | 7.67 | 15.43M |
| November 21, 2025 | 7.8 | 7.66 | 7.66 | 7.91 | 7.66 | 17.67M |
| November 20, 2025 | 8.08 | 7.83 | 7.83 | 8.08 | 7.83 | 17.05M |