8.96
-0.12(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9 | 8.96 | 8.96 | 9.34 | 8.75 | 1.24B |
| February 12, 2026 | 8.2 | 9.08 | 9.08 | 9.08 | 8.19 | 1.27B |
| February 11, 2026 | 8.31 | 8.25 | 8.25 | 8.64 | 8.22 | 716.77M |
| February 10, 2026 | 8.7 | 8.35 | 8.35 | 8.76 | 8.3 | 858.3M |
| February 09, 2026 | 8.84 | 8.68 | 8.68 | 8.97 | 8.5 | 845.36M |
| February 06, 2026 | 8.53 | 8.46 | 8.46 | 8.9 | 8.12 | 1.09B |
| February 05, 2026 | 9.06 | 8.82 | 8.82 | 9.43 | 8.73 | 1.05B |
| February 04, 2026 | 10.08 | 9.26 | 9.26 | 10.3 | 9.16 | 1.37B |
| February 03, 2026 | 10 | 10.18 | 10.18 | 10.32 | 9.6 | 1.42B |
| February 02, 2026 | 9.41 | 9.91 | 9.91 | 10.2 | 9.22 | 1.31B |
| January 30, 2026 | 9.66 | 9.32 | 9.32 | 10.09 | 9.1 | 1.31B |
| January 29, 2026 | 8.5 | 9.57 | 9.57 | 9.58 | 8.5 | 1.39B |
| January 28, 2026 | 8.71 | 8.77 | 8.77 | 8.97 | 8.32 | 1.13B |
| January 27, 2026 | 7.99 | 8.5 | 8.5 | 8.69 | 7.9 | 1.17B |
| January 26, 2026 | 8.28 | 8 | 8 | 8.46 | 7.77 | 1.18B |
| January 23, 2026 | 7.59 | 8.4 | 8.4 | 8.97 | 7.59 | 2.09B |
| January 22, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 34.37M |
| January 21, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 38.51M |
| January 20, 2026 | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0 |
| January 19, 2026 | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0 |
| January 16, 2026 | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0 |
| January 15, 2026 | 9.93 | 10.4 | 10.4 | 10.4 | 9.22 | 2.62B |
| January 14, 2026 | 9.5 | 9.93 | 9.93 | 9.93 | 9.41 | 612.07M |
| January 13, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 58.35M |
| January 12, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 30.7M |
| January 09, 2026 | 6.81 | 7.46 | 7.46 | 7.46 | 6.81 | 701.86M |
| January 08, 2026 | 6.69 | 6.78 | 6.78 | 7.12 | 6.51 | 1.7B |
| January 07, 2026 | 6.63 | 6.59 | 6.59 | 6.75 | 6.42 | 1.72B |
| January 06, 2026 | 6.36 | 6.63 | 6.63 | 6.82 | 6.29 | 2.38B |
| January 05, 2026 | 6 | 6.2 | 6.2 | 6.2 | 5.81 | 1.83B |
| December 31, 2025 | 5.12 | 5.64 | 5.64 | 5.64 | 5.11 | 1B |
| December 30, 2025 | 5.08 | 5.13 | 5.13 | 5.21 | 5.06 | 276.12M |
| December 29, 2025 | 5.15 | 5.1 | 5.1 | 5.18 | 5.08 | 225.95M |
| December 26, 2025 | 5.18 | 5.15 | 5.15 | 5.22 | 5.1 | 275.4M |
| December 25, 2025 | 5.18 | 5.18 | 5.18 | 5.22 | 5.12 | 347.76M |
| December 24, 2025 | 5.08 | 5.24 | 5.24 | 5.32 | 5.04 | 564.14M |
| December 23, 2025 | 5.04 | 5.09 | 5.09 | 5.18 | 5 | 291.86M |
| December 22, 2025 | 5.04 | 5.06 | 5.06 | 5.1 | 5.01 | 195.24M |
| December 19, 2025 | 4.99 | 5.02 | 5.02 | 5.04 | 4.98 | 155.77M |
| December 18, 2025 | 5 | 4.98 | 4.98 | 5.07 | 4.97 | 156.41M |
| December 17, 2025 | 4.95 | 5.04 | 5.04 | 5.07 | 4.94 | 191.96M |
| December 16, 2025 | 5.04 | 4.97 | 4.97 | 5.04 | 4.96 | 197.33M |
| December 15, 2025 | 5.16 | 5.08 | 5.08 | 5.2 | 5.07 | 285.55M |
| December 12, 2025 | 4.94 | 5.21 | 5.21 | 5.23 | 4.93 | 570.64M |
| December 11, 2025 | 5 | 5.02 | 5.02 | 5.15 | 4.94 | 271.09M |
| December 10, 2025 | 4.99 | 5.02 | 5.02 | 5.05 | 4.95 | 164.85M |
| December 09, 2025 | 5.08 | 5.01 | 5.01 | 5.1 | 5 | 243.53M |
| December 08, 2025 | 5.08 | 5.15 | 5.15 | 5.22 | 5 | 410.43M |
| December 05, 2025 | 4.93 | 4.98 | 4.98 | 4.98 | 4.87 | 187.3M |
| December 04, 2025 | 5.11 | 4.96 | 4.96 | 5.11 | 4.91 | 201.71M |
| December 03, 2025 | 5.11 | 4.91 | 4.91 | 5.11 | 4.9 | 225.07M |
| December 02, 2025 | 5.08 | 5 | 5 | 5.09 | 4.99 | 261.96M |
| December 01, 2025 | 5.12 | 5.1 | 5.1 | 5.12 | 5.07 | 203.45M |
| November 28, 2025 | 5.11 | 5.13 | 5.13 | 5.15 | 5.07 | 233.25M |
| November 27, 2025 | 5.25 | 5.12 | 5.12 | 5.27 | 5.11 | 313.55M |
| November 26, 2025 | 5.31 | 5.25 | 5.25 | 5.42 | 5.23 | 452.29M |
| November 25, 2025 | 5.24 | 5.36 | 5.36 | 5.44 | 5.21 | 660.83M |
| November 24, 2025 | 5.05 | 5.28 | 5.28 | 5.43 | 4.89 | 630.86M |
| November 21, 2025 | 4.97 | 5.04 | 5.04 | 5.18 | 4.95 | 463.03M |
| November 20, 2025 | 5.17 | 5.08 | 5.08 | 5.23 | 5.06 | 397.51M |