8.65
-0.15(-1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.78 | 8.65 | 8.65 | 8.8 | 8.65 | 13.04M |
| February 12, 2026 | 8.91 | 8.8 | 8.8 | 8.93 | 8.79 | 16.51M |
| February 11, 2026 | 8.86 | 8.92 | 8.92 | 9.03 | 8.84 | 20.48M |
| February 10, 2026 | 8.85 | 8.86 | 8.86 | 8.93 | 8.78 | 14.71M |
| February 09, 2026 | 8.82 | 8.83 | 8.83 | 8.88 | 8.77 | 13.47M |
| February 06, 2026 | 8.62 | 8.76 | 8.76 | 8.85 | 8.6 | 17.35M |
| February 05, 2026 | 8.73 | 8.67 | 8.67 | 8.76 | 8.63 | 16.48M |
| February 04, 2026 | 8.66 | 8.77 | 8.77 | 8.78 | 8.63 | 16.03M |
| February 03, 2026 | 8.68 | 8.67 | 8.67 | 8.69 | 8.55 | 16.02M |
| February 02, 2026 | 8.79 | 8.55 | 8.55 | 8.8 | 8.53 | 24.48M |
| January 30, 2026 | 8.88 | 8.84 | 8.84 | 8.9 | 8.59 | 35.8M |
| January 29, 2026 | 9.19 | 8.99 | 8.99 | 9.19 | 8.91 | 34.96M |
| January 28, 2026 | 9.2 | 9.21 | 9.21 | 9.32 | 9.11 | 23.87M |
| January 27, 2026 | 9.31 | 9.23 | 9.23 | 9.45 | 9.08 | 30.59M |
| January 26, 2026 | 9.48 | 9.31 | 9.31 | 9.54 | 9.26 | 35.07M |
| January 23, 2026 | 9.44 | 9.46 | 9.46 | 9.48 | 9.39 | 34.83M |
| January 22, 2026 | 9.35 | 9.44 | 9.44 | 9.49 | 9.31 | 37.1M |
| January 21, 2026 | 9.24 | 9.34 | 9.34 | 9.4 | 9.18 | 29.47M |
| January 20, 2026 | 9.4 | 9.29 | 9.29 | 9.44 | 9.18 | 33.72M |
| January 19, 2026 | 9.22 | 9.4 | 9.4 | 9.43 | 9.12 | 38.29M |
| January 16, 2026 | 9.25 | 9.23 | 9.23 | 9.42 | 9.21 | 44.28M |
| January 15, 2026 | 8.93 | 9.21 | 9.21 | 9.59 | 8.89 | 65.03M |
| January 14, 2026 | 9.02 | 8.93 | 8.93 | 9.15 | 8.86 | 45.38M |
| January 13, 2026 | 9.04 | 9.02 | 9.02 | 9.18 | 8.98 | 40.27M |
| January 12, 2026 | 9.04 | 9.05 | 9.05 | 9.14 | 8.93 | 34.72M |
| January 09, 2026 | 9.01 | 9.05 | 9.05 | 9.09 | 8.98 | 24.98M |
| January 08, 2026 | 9.05 | 9.02 | 9.02 | 9.11 | 8.99 | 23.96M |
| January 07, 2026 | 9.2 | 9.07 | 9.07 | 9.23 | 9.07 | 22.68M |
| January 06, 2026 | 9.05 | 9.22 | 9.22 | 9.23 | 9.04 | 29.23M |
| January 05, 2026 | 9.03 | 9.02 | 9.02 | 9.05 | 8.89 | 26.84M |
| December 31, 2025 | 9.08 | 9.03 | 9.03 | 9.13 | 8.98 | 15.64M |
| December 30, 2025 | 9.08 | 9.07 | 9.07 | 9.15 | 8.99 | 17.24M |
| December 29, 2025 | 9.25 | 9.14 | 9.14 | 9.26 | 9.04 | 27.73M |
| December 26, 2025 | 9.17 | 9.28 | 9.28 | 9.35 | 9.13 | 29.52M |
| December 25, 2025 | 9.13 | 9.14 | 9.14 | 9.18 | 9.04 | 15.98M |
| December 24, 2025 | 9.07 | 9.13 | 9.13 | 9.17 | 9.03 | 18.86M |
| December 23, 2025 | 9 | 9.13 | 9.13 | 9.18 | 8.97 | 21.73M |
| December 22, 2025 | 8.96 | 9 | 9 | 9.08 | 8.88 | 18.9M |
| December 19, 2025 | 8.82 | 8.96 | 8.96 | 8.99 | 8.78 | 20.54M |
| December 18, 2025 | 8.72 | 8.81 | 8.81 | 8.94 | 8.7 | 19.69M |
| December 17, 2025 | 8.61 | 8.8 | 8.8 | 8.85 | 8.55 | 26.84M |
| December 16, 2025 | 8.67 | 8.57 | 8.57 | 8.68 | 8.49 | 16.64M |
| December 15, 2025 | 8.55 | 8.63 | 8.63 | 8.69 | 8.53 | 20.15M |
| December 12, 2025 | 8.67 | 8.56 | 8.56 | 8.74 | 8.55 | 31.8M |
| December 11, 2025 | 8.86 | 8.67 | 8.67 | 8.89 | 8.63 | 25.87M |
| December 10, 2025 | 8.91 | 8.84 | 8.84 | 8.95 | 8.79 | 20.64M |
| December 09, 2025 | 8.98 | 8.92 | 8.92 | 9 | 8.85 | 18.35M |
| December 08, 2025 | 9.09 | 9.02 | 9.02 | 9.14 | 8.98 | 20.24M |
| December 05, 2025 | 8.99 | 9.06 | 9.06 | 9.09 | 8.88 | 16.58M |
| December 04, 2025 | 9.05 | 8.97 | 8.97 | 9.1 | 8.91 | 16.75M |
| December 03, 2025 | 9.16 | 9.06 | 9.06 | 9.21 | 9.02 | 20.67M |
| December 02, 2025 | 9.18 | 9.14 | 9.14 | 9.25 | 9.1 | 17.1M |
| December 01, 2025 | 9.22 | 9.22 | 9.22 | 9.39 | 9.17 | 26.11M |
| November 28, 2025 | 9.05 | 9.21 | 9.21 | 9.28 | 8.98 | 25.41M |
| November 27, 2025 | 9.02 | 9.06 | 9.06 | 9.17 | 9.01 | 23.28M |
| November 26, 2025 | 9.15 | 9.01 | 9.01 | 9.2 | 8.99 | 23.65M |
| November 25, 2025 | 8.92 | 9.16 | 9.16 | 9.24 | 8.92 | 30.68M |
| November 24, 2025 | 8.97 | 8.87 | 8.87 | 9.01 | 8.78 | 31.09M |
| November 21, 2025 | 9.45 | 8.91 | 8.91 | 9.49 | 8.88 | 49.35M |
| November 20, 2025 | 9.7 | 9.56 | 9.56 | 9.88 | 9.52 | 29.43M |