8.91
-0.12(-1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.04 | 8.91 | 8.91 | 9.06 | 8.91 | 23.38M |
| February 12, 2026 | 9.07 | 9.03 | 9.03 | 9.09 | 9.02 | 19.08M |
| February 11, 2026 | 9.09 | 9.08 | 9.08 | 9.11 | 9.06 | 13.86M |
| February 10, 2026 | 9.09 | 9.07 | 9.07 | 9.1 | 9.05 | 15.26M |
| February 09, 2026 | 9.1 | 9.1 | 9.1 | 9.15 | 9.07 | 19.83M |
| February 06, 2026 | 9.04 | 9.03 | 9.03 | 9.12 | 9.01 | 20.96M |
| February 05, 2026 | 9.08 | 9.1 | 9.1 | 9.15 | 9 | 35.3M |
| February 04, 2026 | 8.99 | 9.11 | 9.11 | 9.13 | 8.96 | 33.69M |
| February 03, 2026 | 9.01 | 9.03 | 9.03 | 9.03 | 8.9 | 31.95M |
| February 02, 2026 | 9.08 | 8.97 | 8.97 | 9.16 | 8.96 | 37.58M |
| January 30, 2026 | 9.18 | 9.08 | 9.08 | 9.24 | 9.06 | 35.53M |
| January 29, 2026 | 9.09 | 9.18 | 9.18 | 9.21 | 8.98 | 46.45M |
| January 28, 2026 | 9.08 | 9.1 | 9.1 | 9.19 | 9.06 | 36.08M |
| January 27, 2026 | 9.22 | 9.09 | 9.09 | 9.22 | 8.99 | 50.1M |
| January 26, 2026 | 9.23 | 9.24 | 9.24 | 9.34 | 9.19 | 62.29M |
| January 23, 2026 | 9.22 | 9.23 | 9.23 | 9.26 | 9.2 | 39.27M |
| January 22, 2026 | 9.21 | 9.21 | 9.21 | 9.27 | 9.19 | 36.59M |
| January 21, 2026 | 9.32 | 9.21 | 9.21 | 9.34 | 9.15 | 65.2M |
| January 20, 2026 | 9.26 | 9.3 | 9.3 | 9.31 | 9.21 | 42.23M |
| January 19, 2026 | 9.27 | 9.27 | 9.27 | 9.33 | 9.19 | 44.72M |
| January 16, 2026 | 9.43 | 9.31 | 9.31 | 9.51 | 9.3 | 47.7M |
| January 15, 2026 | 9.52 | 9.37 | 9.37 | 9.57 | 9.31 | 75.1M |
| January 14, 2026 | 9.6 | 9.58 | 9.58 | 9.9 | 9.48 | 99.6M |
| January 13, 2026 | 9.85 | 9.64 | 9.64 | 9.88 | 9.61 | 65.85M |
| January 12, 2026 | 9.65 | 9.8 | 9.8 | 9.8 | 9.58 | 75.85M |
| January 09, 2026 | 9.55 | 9.68 | 9.68 | 9.83 | 9.45 | 71.07M |
| January 08, 2026 | 9.65 | 9.53 | 9.53 | 9.67 | 9.48 | 69.51M |
| January 07, 2026 | 9.92 | 9.73 | 9.73 | 9.95 | 9.7 | 75.99M |
| January 06, 2026 | 9.42 | 9.98 | 9.98 | 10.07 | 9.41 | 147.54M |
| January 05, 2026 | 9.34 | 9.41 | 9.41 | 9.44 | 9.32 | 46.87M |
| December 31, 2025 | 9.45 | 9.32 | 9.32 | 9.54 | 9.32 | 41.08M |
| December 30, 2025 | 9.39 | 9.46 | 9.46 | 9.54 | 9.33 | 41.01M |
| December 29, 2025 | 9.53 | 9.44 | 9.44 | 9.55 | 9.4 | 37.2M |
| December 26, 2025 | 9.46 | 9.55 | 9.55 | 9.68 | 9.42 | 72.71M |
| December 25, 2025 | 9.23 | 9.51 | 9.51 | 9.78 | 9.22 | 96.76M |
| December 24, 2025 | 9.13 | 9.24 | 9.24 | 9.24 | 9.11 | 34.92M |
| December 23, 2025 | 9.16 | 9.15 | 9.15 | 9.27 | 9.12 | 40.41M |
| December 22, 2025 | 9.16 | 9.21 | 9.21 | 9.26 | 9.16 | 30.36M |
| December 19, 2025 | 9.15 | 9.2 | 9.2 | 9.27 | 9.1 | 42.94M |
| December 18, 2025 | 9.4 | 9.18 | 9.18 | 9.44 | 9.17 | 67.58M |
| December 17, 2025 | 9.32 | 9.44 | 9.44 | 9.58 | 9.22 | 69.3M |
| December 16, 2025 | 9.32 | 9.32 | 9.32 | 9.44 | 9.29 | 52.26M |
| December 15, 2025 | 9.21 | 9.37 | 9.37 | 9.55 | 9.17 | 59.54M |
| December 12, 2025 | 9.14 | 9.3 | 9.3 | 9.43 | 9.1 | 63.26M |
| December 11, 2025 | 9.29 | 9.13 | 9.13 | 9.33 | 9.11 | 41.52M |
| December 10, 2025 | 9.33 | 9.34 | 9.34 | 9.38 | 9.22 | 50.36M |
| December 09, 2025 | 9.5 | 9.38 | 9.38 | 9.6 | 9.36 | 64.77M |
| December 08, 2025 | 9.36 | 9.61 | 9.61 | 10.09 | 9.32 | 154.4M |
| December 05, 2025 | 8.95 | 9.23 | 9.23 | 9.36 | 8.93 | 88.11M |
| December 04, 2025 | 9.04 | 8.95 | 8.95 | 9.04 | 8.91 | 30.85M |
| December 03, 2025 | 9.14 | 9 | 9 | 9.18 | 8.96 | 37.08M |
| December 02, 2025 | 9.16 | 9.13 | 9.13 | 9.18 | 9.06 | 35.19M |
| December 01, 2025 | 9.13 | 9.21 | 9.21 | 9.25 | 9.1 | 42.97M |
| November 28, 2025 | 9.04 | 9.2 | 9.2 | 9.23 | 8.97 | 56.36M |
| November 27, 2025 | 9 | 9.04 | 9.04 | 9.25 | 8.99 | 54.16M |
| November 26, 2025 | 9.09 | 9.03 | 9.03 | 9.13 | 9 | 48.03M |
| November 25, 2025 | 8.98 | 9.09 | 9.09 | 9.32 | 8.92 | 86.98M |
| November 24, 2025 | 9.08 | 8.9 | 8.9 | 9.11 | 8.88 | 76.7M |
| November 21, 2025 | 9.55 | 8.98 | 8.98 | 9.6 | 8.98 | 154.77M |
| November 20, 2025 | 10.9 | 9.59 | 9.59 | 11.03 | 9.58 | 217.57M |