8.73
-0.02(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.75 | 8.73 | 8.73 | 8.85 | 8.73 | 7.32M |
| February 12, 2026 | 8.8 | 8.75 | 8.75 | 8.83 | 8.67 | 9.51M |
| February 11, 2026 | 8.88 | 8.79 | 8.79 | 8.92 | 8.79 | 9.96M |
| February 10, 2026 | 8.78 | 8.86 | 8.86 | 8.92 | 8.72 | 13.3M |
| February 09, 2026 | 8.73 | 8.76 | 8.76 | 8.85 | 8.7 | 9.34M |
| February 06, 2026 | 8.6 | 8.62 | 8.62 | 8.72 | 8.48 | 12.12M |
| February 05, 2026 | 8.49 | 8.62 | 8.62 | 8.68 | 8.47 | 11.47M |
| February 04, 2026 | 8.58 | 8.52 | 8.52 | 8.59 | 8.45 | 9.17M |
| February 03, 2026 | 8.49 | 8.59 | 8.59 | 8.6 | 8.47 | 9.17M |
| February 02, 2026 | 8.59 | 8.41 | 8.41 | 8.62 | 8.4 | 12.1M |
| January 30, 2026 | 8.61 | 8.48 | 8.48 | 8.61 | 8.36 | 16.01M |
| January 29, 2026 | 8.63 | 8.67 | 8.67 | 8.83 | 8.5 | 14.05M |
| January 28, 2026 | 8.75 | 8.71 | 8.71 | 8.91 | 8.68 | 12.08M |
| January 27, 2026 | 8.8 | 8.75 | 8.75 | 8.86 | 8.48 | 13.95M |
| January 26, 2026 | 9.11 | 8.82 | 8.82 | 9.12 | 8.7 | 21.88M |
| January 23, 2026 | 9 | 9.09 | 9.09 | 9.1 | 8.94 | 13.75M |
| January 22, 2026 | 8.91 | 8.97 | 8.97 | 8.98 | 8.88 | 10.93M |
| January 21, 2026 | 8.81 | 8.89 | 8.89 | 8.96 | 8.77 | 10.77M |
| January 20, 2026 | 9.05 | 8.89 | 8.89 | 9.12 | 8.81 | 16.68M |
| January 19, 2026 | 9.08 | 9.03 | 9.03 | 9.08 | 8.94 | 12.03M |
| January 16, 2026 | 9.19 | 9.05 | 9.05 | 9.22 | 8.92 | 17.98M |
| January 15, 2026 | 9.31 | 9.14 | 9.14 | 9.32 | 9.07 | 20.35M |
| January 14, 2026 | 9.14 | 9.37 | 9.37 | 9.53 | 9.14 | 38.61M |
| January 13, 2026 | 9.53 | 9.18 | 9.18 | 9.57 | 9.14 | 28.76M |
| January 12, 2026 | 9.35 | 9.44 | 9.44 | 9.5 | 9.26 | 34.69M |
| January 09, 2026 | 9.12 | 9.28 | 9.28 | 9.32 | 9.08 | 33.47M |
| January 08, 2026 | 8.96 | 9.13 | 9.13 | 9.15 | 8.92 | 21.62M |
| January 07, 2026 | 9.02 | 9.01 | 9.01 | 9.17 | 8.95 | 22.66M |
| January 06, 2026 | 9.01 | 9.03 | 9.03 | 9.06 | 8.91 | 21.98M |
| January 05, 2026 | 8.88 | 8.99 | 8.99 | 9.02 | 8.85 | 28.62M |
| December 31, 2025 | 8.65 | 8.9 | 8.9 | 9.17 | 8.61 | 43.58M |
| December 30, 2025 | 8.62 | 8.63 | 8.63 | 8.69 | 8.58 | 8.12M |
| December 29, 2025 | 8.59 | 8.66 | 8.66 | 8.68 | 8.57 | 9.65M |
| December 26, 2025 | 8.64 | 8.58 | 8.58 | 8.65 | 8.51 | 9.86M |
| December 25, 2025 | 8.52 | 8.64 | 8.64 | 8.69 | 8.5 | 14.17M |
| December 24, 2025 | 8.4 | 8.49 | 8.49 | 8.52 | 8.38 | 7.48M |
| December 23, 2025 | 8.56 | 8.41 | 8.41 | 8.58 | 8.4 | 8.12M |
| December 22, 2025 | 8.5 | 8.56 | 8.56 | 8.63 | 8.47 | 10.11M |
| December 19, 2025 | 8.38 | 8.48 | 8.48 | 8.51 | 8.38 | 8.68M |
| December 18, 2025 | 8.24 | 8.38 | 8.38 | 8.5 | 8.24 | 9.88M |
| December 17, 2025 | 8.36 | 8.33 | 8.33 | 8.4 | 8.13 | 12.64M |
| December 16, 2025 | 8.45 | 8.36 | 8.36 | 8.5 | 8.27 | 9.86M |
| December 15, 2025 | 8.46 | 8.46 | 8.46 | 8.58 | 8.37 | 8.06M |
| December 12, 2025 | 8.51 | 8.51 | 8.51 | 8.64 | 8.43 | 8.36M |
| December 11, 2025 | 8.77 | 8.53 | 8.53 | 8.77 | 8.53 | 10.79M |
| December 10, 2025 | 8.77 | 8.76 | 8.76 | 8.8 | 8.67 | 6.97M |
| December 09, 2025 | 8.88 | 8.81 | 8.81 | 8.95 | 8.78 | 7.3M |
| December 08, 2025 | 8.84 | 8.88 | 8.88 | 8.92 | 8.8 | 9.35M |
| December 05, 2025 | 8.66 | 8.78 | 8.78 | 8.79 | 8.53 | 8.9M |
| December 04, 2025 | 8.84 | 8.66 | 8.66 | 8.84 | 8.57 | 8.13M |
| December 03, 2025 | 8.84 | 8.71 | 8.71 | 8.95 | 8.64 | 10.54M |
| December 02, 2025 | 8.94 | 8.91 | 8.91 | 8.98 | 8.87 | 6.56M |
| December 01, 2025 | 8.9 | 8.98 | 8.98 | 9 | 8.89 | 8.2M |
| November 28, 2025 | 8.84 | 8.92 | 8.92 | 8.93 | 8.79 | 6.71M |
| November 27, 2025 | 8.82 | 8.83 | 8.83 | 8.91 | 8.81 | 7.08M |
| November 26, 2025 | 8.92 | 8.86 | 8.86 | 9.04 | 8.84 | 9.56M |
| November 25, 2025 | 8.88 | 8.96 | 8.96 | 9.03 | 8.88 | 10.75M |
| November 24, 2025 | 8.66 | 8.87 | 8.87 | 8.9 | 8.64 | 14.06M |
| November 21, 2025 | 8.83 | 8.63 | 8.63 | 8.94 | 8.57 | 14.25M |
| November 20, 2025 | 8.95 | 8.89 | 8.89 | 9.04 | 8.83 | 10.69M |