8.82
+0.01(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.81 | 8.82 | 8.82 | 8.91 | 8.81 | 8.11M |
| February 12, 2026 | 8.95 | 8.81 | 8.81 | 8.97 | 8.81 | 12.1M |
| February 11, 2026 | 9.1 | 8.97 | 8.97 | 9.1 | 8.95 | 10.66M |
| February 10, 2026 | 9.07 | 9.12 | 9.12 | 9.18 | 8.95 | 12.34M |
| February 09, 2026 | 8.96 | 9.07 | 9.07 | 9.07 | 8.95 | 11.13M |
| February 06, 2026 | 8.99 | 8.92 | 8.92 | 9.02 | 8.84 | 13.58M |
| February 05, 2026 | 8.94 | 9.02 | 9.02 | 9.14 | 8.94 | 15.74M |
| February 04, 2026 | 8.86 | 8.99 | 8.99 | 9.03 | 8.85 | 11.89M |
| February 03, 2026 | 8.84 | 8.91 | 8.91 | 8.93 | 8.79 | 13.76M |
| February 02, 2026 | 8.85 | 8.77 | 8.77 | 9.1 | 8.62 | 27.01M |
| January 30, 2026 | 9.37 | 9.26 | 9.26 | 9.51 | 9.26 | 25.66M |
| January 29, 2026 | 9.2 | 9.37 | 9.37 | 9.4 | 9.07 | 23.37M |
| January 28, 2026 | 9.21 | 9.25 | 9.25 | 9.28 | 9.16 | 12.24M |
| January 27, 2026 | 9.3 | 9.19 | 9.19 | 9.31 | 9.08 | 18.08M |
| January 26, 2026 | 9.43 | 9.33 | 9.33 | 9.49 | 9.22 | 20.13M |
| January 23, 2026 | 9.54 | 9.47 | 9.47 | 9.54 | 9.44 | 20.43M |
| January 22, 2026 | 9.4 | 9.49 | 9.49 | 9.53 | 9.35 | 19.4M |
| January 21, 2026 | 9.57 | 9.39 | 9.39 | 9.57 | 9.36 | 26.44M |
| January 20, 2026 | 9.77 | 9.61 | 9.61 | 9.85 | 9.56 | 32.92M |
| January 19, 2026 | 9.78 | 9.81 | 9.81 | 9.98 | 9.71 | 36.57M |
| January 16, 2026 | 9.51 | 9.88 | 9.88 | 9.94 | 9.49 | 52.52M |
| January 15, 2026 | 9.6 | 9.76 | 9.76 | 10.25 | 9.6 | 74.81M |
| January 14, 2026 | 9.12 | 9.68 | 9.68 | 10 | 9.06 | 63.8M |
| January 13, 2026 | 9.26 | 9.13 | 9.13 | 9.32 | 9.08 | 25.88M |
| January 12, 2026 | 9.18 | 9.33 | 9.33 | 9.39 | 9.14 | 30.98M |
| January 09, 2026 | 9.1 | 9.15 | 9.15 | 9.22 | 9.07 | 20.27M |
| January 08, 2026 | 9.1 | 9.13 | 9.13 | 9.15 | 9.06 | 16.67M |
| January 07, 2026 | 9.1 | 9.17 | 9.17 | 9.29 | 9.06 | 24.97M |
| January 06, 2026 | 9.08 | 9.12 | 9.12 | 9.13 | 9.02 | 18.95M |
| January 05, 2026 | 8.91 | 9.08 | 9.08 | 9.09 | 8.88 | 20.29M |
| December 31, 2025 | 8.96 | 8.95 | 8.95 | 8.98 | 8.85 | 13.7M |
| December 30, 2025 | 8.99 | 8.94 | 8.94 | 9.03 | 8.87 | 15.89M |
| December 29, 2025 | 9.18 | 8.98 | 8.98 | 9.18 | 8.94 | 24.18M |
| December 26, 2025 | 9.12 | 9.16 | 9.16 | 9.23 | 9.1 | 20.11M |
| December 25, 2025 | 9.23 | 9.21 | 9.21 | 9.3 | 9.08 | 24.45M |
| December 24, 2025 | 9.09 | 9.22 | 9.22 | 9.25 | 9.06 | 22.98M |
| December 23, 2025 | 9.68 | 9.21 | 9.21 | 9.69 | 9.16 | 47.58M |
| December 22, 2025 | 9.9 | 9.73 | 9.73 | 10 | 9.65 | 44.66M |
| December 19, 2025 | 9.98 | 10.01 | 10.01 | 10.15 | 9.75 | 48.86M |
| December 18, 2025 | 9.98 | 10.09 | 10.09 | 10.45 | 9.94 | 60.79M |
| December 17, 2025 | 9.85 | 10.19 | 10.19 | 10.28 | 9.65 | 75.07M |
| December 16, 2025 | 9.96 | 9.78 | 9.78 | 10.15 | 9.74 | 56.88M |
| December 15, 2025 | 10.1 | 9.76 | 9.76 | 10.54 | 9.75 | 78.25M |
| December 12, 2025 | 9.34 | 9.89 | 9.89 | 10.16 | 9.22 | 69.46M |
| December 11, 2025 | 9.6 | 9.41 | 9.41 | 9.66 | 9.35 | 30.4M |
| December 10, 2025 | 9.41 | 9.61 | 9.61 | 9.8 | 9.41 | 46.81M |
| December 09, 2025 | 9.31 | 9.47 | 9.47 | 9.55 | 9.16 | 40.75M |
| December 08, 2025 | 9.43 | 9.35 | 9.35 | 9.48 | 9.28 | 30.17M |
| December 05, 2025 | 9.26 | 9.43 | 9.43 | 9.55 | 9.17 | 36.55M |
| December 04, 2025 | 9.08 | 9.19 | 9.19 | 9.61 | 9.08 | 49.66M |
| December 03, 2025 | 9.41 | 9.75 | 9.75 | 10.01 | 9.31 | 78.19M |
| December 02, 2025 | 9.2 | 9.41 | 9.41 | 9.61 | 9.2 | 51.69M |
| December 01, 2025 | 9.29 | 9.3 | 9.3 | 9.45 | 9.2 | 43.61M |
| November 28, 2025 | 9.08 | 9.22 | 9.22 | 9.31 | 9.02 | 62.84M |
| November 27, 2025 | 8.79 | 9.4 | 9.4 | 9.66 | 8.71 | 88.45M |
| November 26, 2025 | 8.82 | 8.78 | 8.78 | 8.9 | 8.72 | 15.13M |
| November 25, 2025 | 8.77 | 8.8 | 8.8 | 8.83 | 8.73 | 13.51M |
| November 24, 2025 | 8.57 | 8.77 | 8.77 | 8.8 | 8.55 | 14.8M |
| November 21, 2025 | 8.67 | 8.54 | 8.54 | 8.85 | 8.53 | 16.67M |
| November 20, 2025 | 9.03 | 8.79 | 8.79 | 9.04 | 8.77 | 17.89M |