8.87
+0.03(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.83 | 8.87 | 8.87 | 9.24 | 8.78 | 53.7M |
| February 12, 2026 | 8.85 | 8.84 | 8.84 | 8.93 | 8.69 | 26.68M |
| February 11, 2026 | 8.77 | 8.86 | 8.86 | 8.97 | 8.75 | 39.19M |
| February 10, 2026 | 8.66 | 8.76 | 8.76 | 8.91 | 8.65 | 36.71M |
| February 09, 2026 | 8.51 | 8.66 | 8.66 | 8.66 | 8.48 | 30.59M |
| February 06, 2026 | 8.39 | 8.42 | 8.42 | 8.53 | 8.28 | 24.99M |
| February 05, 2026 | 8.51 | 8.44 | 8.44 | 8.53 | 8.41 | 26.06M |
| February 04, 2026 | 8.58 | 8.58 | 8.58 | 8.62 | 8.44 | 39.25M |
| February 03, 2026 | 8.76 | 8.67 | 8.67 | 8.81 | 8.5 | 50.41M |
| February 02, 2026 | 8.76 | 8.65 | 8.65 | 8.96 | 8.63 | 29.8M |
| January 30, 2026 | 8.95 | 8.76 | 8.76 | 9.02 | 8.7 | 38.44M |
| January 29, 2026 | 9.14 | 9.02 | 9.02 | 9.28 | 8.88 | 38.4M |
| January 28, 2026 | 9.13 | 9.15 | 9.15 | 9.28 | 9.09 | 32.36M |
| January 27, 2026 | 9.16 | 9.15 | 9.15 | 9.23 | 8.89 | 37.92M |
| January 26, 2026 | 9.47 | 9.19 | 9.19 | 9.53 | 9.08 | 46.27M |
| January 23, 2026 | 9.3 | 9.45 | 9.45 | 9.45 | 9.23 | 40.91M |
| January 22, 2026 | 9.18 | 9.29 | 9.29 | 9.3 | 9.15 | 36.65M |
| January 21, 2026 | 9.11 | 9.15 | 9.15 | 9.31 | 9.09 | 34.94M |
| January 20, 2026 | 9.48 | 9.19 | 9.19 | 9.55 | 9.12 | 50.58M |
| January 19, 2026 | 9.47 | 9.47 | 9.47 | 9.59 | 9.35 | 46.45M |
| January 16, 2026 | 9.87 | 9.55 | 9.55 | 9.95 | 9.52 | 79.42M |
| January 15, 2026 | 10.67 | 9.96 | 9.96 | 10.77 | 9.81 | 113.49M |
| January 14, 2026 | 9.91 | 10.13 | 10.13 | 10.44 | 9.9 | 116.3M |
| January 13, 2026 | 10.48 | 9.87 | 9.87 | 10.51 | 9.83 | 113.79M |
| January 12, 2026 | 9.71 | 10.17 | 10.17 | 10.18 | 9.68 | 115.28M |
| January 09, 2026 | 9.41 | 9.53 | 9.53 | 9.53 | 9.34 | 63.56M |
| January 08, 2026 | 9.12 | 9.34 | 9.34 | 9.41 | 9.11 | 51.6M |
| January 07, 2026 | 9.2 | 9.13 | 9.13 | 9.24 | 9.11 | 35.88M |
| January 06, 2026 | 9.13 | 9.25 | 9.25 | 9.25 | 9.12 | 42.24M |
| January 05, 2026 | 9.12 | 9.18 | 9.18 | 9.23 | 9.06 | 37.5M |
| December 31, 2025 | 8.94 | 9.07 | 9.07 | 9.16 | 8.87 | 38.47M |
| December 30, 2025 | 9.04 | 8.91 | 8.91 | 9.14 | 8.9 | 35.42M |
| December 29, 2025 | 8.91 | 9.03 | 9.03 | 9.12 | 8.85 | 35.21M |
| December 26, 2025 | 8.85 | 8.99 | 8.99 | 9.09 | 8.81 | 41.8M |
| December 25, 2025 | 8.71 | 8.88 | 8.88 | 8.92 | 8.68 | 32.97M |
| December 24, 2025 | 8.6 | 8.71 | 8.71 | 8.73 | 8.57 | 22.97M |
| December 23, 2025 | 9 | 8.69 | 8.69 | 9.11 | 8.67 | 41.38M |
| December 22, 2025 | 8.72 | 8.71 | 8.71 | 8.8 | 8.68 | 19.51M |
| December 19, 2025 | 8.61 | 8.65 | 8.65 | 8.74 | 8.59 | 18.06M |
| December 18, 2025 | 8.5 | 8.54 | 8.54 | 8.66 | 8.47 | 17.41M |
| December 17, 2025 | 8.59 | 8.57 | 8.57 | 8.63 | 8.38 | 24.29M |
| December 16, 2025 | 8.7 | 8.56 | 8.56 | 8.72 | 8.44 | 25.44M |
| December 15, 2025 | 8.69 | 8.73 | 8.73 | 8.83 | 8.56 | 20.41M |
| December 12, 2025 | 8.76 | 8.73 | 8.73 | 8.8 | 8.62 | 22.56M |
| December 11, 2025 | 8.97 | 8.76 | 8.76 | 8.98 | 8.75 | 24.38M |
| December 10, 2025 | 9.03 | 8.98 | 8.98 | 9.04 | 8.88 | 19.32M |
| December 09, 2025 | 9.16 | 9.05 | 9.05 | 9.18 | 9.03 | 23.16M |
| December 08, 2025 | 8.99 | 9.21 | 9.21 | 9.25 | 8.97 | 38.01M |
| December 05, 2025 | 8.85 | 8.97 | 8.97 | 8.97 | 8.74 | 23.8M |
| December 04, 2025 | 8.9 | 8.84 | 8.84 | 8.91 | 8.83 | 16.74M |
| December 03, 2025 | 9.06 | 8.86 | 8.86 | 9.07 | 8.84 | 24.57M |
| December 02, 2025 | 9.14 | 9.05 | 9.05 | 9.14 | 8.99 | 18.07M |
| December 01, 2025 | 9.13 | 9.14 | 9.14 | 9.18 | 9.05 | 24.54M |
| November 28, 2025 | 8.9 | 9.13 | 9.13 | 9.15 | 8.89 | 26.4M |
| November 27, 2025 | 9.01 | 8.9 | 8.9 | 9.1 | 8.89 | 22.17M |
| November 26, 2025 | 9.11 | 9.04 | 9.04 | 9.23 | 9.03 | 25.24M |
| November 25, 2025 | 9.06 | 9.18 | 9.18 | 9.28 | 9.05 | 31.98M |
| November 24, 2025 | 8.86 | 9.05 | 9.05 | 9.1 | 8.75 | 31.56M |
| November 21, 2025 | 9.18 | 8.83 | 8.83 | 9.3 | 8.82 | 44.21M |
| November 20, 2025 | 9.29 | 9.28 | 9.28 | 9.4 | 9.22 | 25.72M |