8.62
-0.04(-0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.69 | 8.62 | 8.62 | 8.75 | 8.6 | 2M |
| February 12, 2026 | 8.82 | 8.66 | 8.66 | 8.87 | 8.66 | 3.16M |
| February 11, 2026 | 8.95 | 8.84 | 8.84 | 8.96 | 8.84 | 1.86M |
| February 10, 2026 | 8.81 | 8.93 | 8.93 | 8.99 | 8.79 | 2.25M |
| February 09, 2026 | 8.83 | 8.84 | 8.84 | 8.9 | 8.71 | 2.47M |
| February 06, 2026 | 8.81 | 8.76 | 8.76 | 8.84 | 8.63 | 2.78M |
| February 05, 2026 | 8.97 | 8.89 | 8.89 | 8.97 | 8.85 | 1.82M |
| February 04, 2026 | 8.74 | 8.97 | 8.97 | 8.98 | 8.72 | 3.1M |
| February 03, 2026 | 8.55 | 8.74 | 8.74 | 8.77 | 8.55 | 2.07M |
| February 02, 2026 | 8.67 | 8.57 | 8.57 | 8.69 | 8.54 | 1.6M |
| January 30, 2026 | 8.61 | 8.67 | 8.67 | 8.71 | 8.53 | 2.02M |
| January 29, 2026 | 8.63 | 8.61 | 8.61 | 8.77 | 8.61 | 2.39M |
| January 28, 2026 | 8.85 | 8.7 | 8.7 | 8.89 | 8.68 | 3.21M |
| January 27, 2026 | 9.01 | 8.83 | 8.83 | 9.09 | 8.77 | 4.13M |
| January 26, 2026 | 8.83 | 9.04 | 9.04 | 9.08 | 8.76 | 7.32M |
| January 23, 2026 | 8.86 | 8.85 | 8.85 | 9.24 | 8.84 | 15.18M |
| January 22, 2026 | 9.13 | 9.3 | 9.3 | 9.49 | 9.12 | 4.74M |
| January 21, 2026 | 9.21 | 9.27 | 9.27 | 9.49 | 9.11 | 3.92M |
| January 20, 2026 | 9.08 | 9.36 | 9.36 | 9.38 | 9.02 | 8.15M |
| January 19, 2026 | 8.36 | 8.93 | 8.93 | 8.93 | 8.36 | 4M |
| January 16, 2026 | 8.56 | 8.5 | 8.5 | 8.62 | 8.49 | 2.42M |
| January 15, 2026 | 8.54 | 8.56 | 8.56 | 8.6 | 8.53 | 1.48M |
| January 14, 2026 | 8.6 | 8.52 | 8.52 | 8.63 | 8.48 | 2.79M |
| January 13, 2026 | 8.5 | 8.6 | 8.6 | 8.69 | 8.41 | 3.29M |
| January 12, 2026 | 8.85 | 8.52 | 8.52 | 8.9 | 8.5 | 5.02M |
| January 09, 2026 | 8.78 | 8.84 | 8.84 | 8.93 | 8.7 | 2.49M |
| January 08, 2026 | 8.72 | 8.71 | 8.71 | 8.74 | 8.59 | 1.94M |
| January 07, 2026 | 8.67 | 8.67 | 8.67 | 8.81 | 8.65 | 2.36M |
| January 06, 2026 | 8.82 | 8.75 | 8.75 | 8.9 | 8.74 | 2.1M |
| January 05, 2026 | 8.98 | 8.82 | 8.82 | 8.98 | 8.72 | 2.5M |
| December 31, 2025 | 8.82 | 8.95 | 8.95 | 8.95 | 8.75 | 1.21M |
| December 30, 2025 | 9.19 | 8.83 | 8.83 | 9.19 | 8.83 | 2.19M |
| December 29, 2025 | 9.18 | 9.13 | 9.13 | 9.2 | 9.06 | 1.79M |
| December 26, 2025 | 9.01 | 9.2 | 9.2 | 9.27 | 8.98 | 2.73M |
| December 25, 2025 | 8.93 | 8.91 | 8.91 | 9.07 | 8.85 | 1.62M |
| December 24, 2025 | 8.85 | 9 | 9 | 9.07 | 8.8 | 2.68M |
| December 23, 2025 | 8.64 | 8.8 | 8.8 | 8.86 | 8.57 | 2.47M |
| December 22, 2025 | 8.48 | 8.6 | 8.6 | 8.61 | 8.37 | 1.44M |
| December 19, 2025 | 8.53 | 8.47 | 8.47 | 8.55 | 8.4 | 1.94M |
| December 18, 2025 | 8.43 | 8.46 | 8.46 | 8.58 | 8.3 | 1.6M |
| December 17, 2025 | 8.66 | 8.43 | 8.43 | 8.7 | 8.24 | 3.65M |
| December 16, 2025 | 8.95 | 8.67 | 8.67 | 8.96 | 8.66 | 1.77M |
| December 15, 2025 | 9 | 8.96 | 8.96 | 9.08 | 8.88 | 1.97M |
| December 12, 2025 | 9.05 | 9.06 | 9.06 | 9.23 | 9 | 1.58M |
| December 11, 2025 | 9.06 | 9 | 9 | 9.06 | 8.89 | 1.44M |
| December 10, 2025 | 9.12 | 9.06 | 9.06 | 9.17 | 9.05 | 968,901 |
| December 09, 2025 | 9.09 | 9.06 | 9.06 | 9.18 | 9.04 | 872,200 |
| December 08, 2025 | 9.2 | 9.09 | 9.09 | 9.2 | 9.07 | 898,900 |
| December 05, 2025 | 9.01 | 9.11 | 9.11 | 9.15 | 8.89 | 1.38M |
| December 04, 2025 | 9.33 | 9 | 9 | 9.33 | 8.96 | 2.28M |
| December 03, 2025 | 9.18 | 9.23 | 9.23 | 9.45 | 9.15 | 2.01M |
| December 02, 2025 | 9.31 | 9.23 | 9.23 | 9.32 | 9.17 | 1.47M |
| December 01, 2025 | 9.33 | 9.31 | 9.31 | 9.43 | 9.29 | 1.59M |
| November 28, 2025 | 9.33 | 9.35 | 9.35 | 9.42 | 9.26 | 1.24M |
| November 27, 2025 | 9.3 | 9.33 | 9.33 | 9.37 | 9.24 | 1.8M |
| November 26, 2025 | 9.33 | 9.31 | 9.31 | 9.5 | 9.31 | 1.77M |
| November 25, 2025 | 9.4 | 9.33 | 9.33 | 9.4 | 9.29 | 1.85M |
| November 24, 2025 | 9.15 | 9.32 | 9.32 | 9.52 | 9.15 | 1.86M |
| November 21, 2025 | 9.5 | 9.36 | 9.36 | 9.64 | 9.26 | 2.64M |
| November 20, 2025 | 9.66 | 9.59 | 9.59 | 9.77 | 9.55 | 2.7M |