8.95
+0.13(+1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.84 | 8.95 | 8.95 | 9.26 | 8.76 | 26.12M |
| February 12, 2026 | 9 | 8.82 | 8.82 | 9.05 | 8.81 | 16.98M |
| February 11, 2026 | 9.18 | 8.99 | 8.99 | 9.27 | 8.98 | 20.72M |
| February 10, 2026 | 9.11 | 9.14 | 9.14 | 9.39 | 9.07 | 32.72M |
| February 09, 2026 | 8.81 | 8.89 | 8.89 | 8.99 | 8.81 | 13.5M |
| February 06, 2026 | 8.77 | 8.75 | 8.75 | 8.84 | 8.71 | 10.4M |
| February 05, 2026 | 8.8 | 8.82 | 8.82 | 8.87 | 8.75 | 10.13M |
| February 04, 2026 | 8.75 | 8.86 | 8.86 | 8.88 | 8.71 | 14.15M |
| February 03, 2026 | 8.67 | 8.77 | 8.77 | 8.78 | 8.57 | 14.3M |
| February 02, 2026 | 8.66 | 8.54 | 8.54 | 8.77 | 8.52 | 15.34M |
| January 30, 2026 | 8.78 | 8.69 | 8.69 | 8.84 | 8.58 | 19.7M |
| January 29, 2026 | 8.94 | 8.85 | 8.85 | 9.07 | 8.82 | 18.62M |
| January 28, 2026 | 9.14 | 9 | 9 | 9.23 | 8.98 | 19.05M |
| January 27, 2026 | 9 | 9.18 | 9.18 | 9.22 | 8.91 | 25.29M |
| January 26, 2026 | 9.26 | 9.05 | 9.05 | 9.33 | 8.96 | 25M |
| January 23, 2026 | 9 | 9.29 | 9.29 | 9.33 | 8.97 | 35.71M |
| January 22, 2026 | 8.99 | 9.01 | 9.01 | 9.05 | 8.9 | 15.07M |
| January 21, 2026 | 8.89 | 8.94 | 8.94 | 8.98 | 8.84 | 15.07M |
| January 20, 2026 | 8.94 | 8.89 | 8.89 | 9 | 8.83 | 15.38M |
| January 19, 2026 | 8.89 | 8.96 | 8.96 | 9.02 | 8.8 | 17.84M |
| January 16, 2026 | 8.83 | 8.88 | 8.88 | 8.89 | 8.73 | 22.19M |
| January 15, 2026 | 8.87 | 8.87 | 8.87 | 8.97 | 8.82 | 17.55M |
| January 14, 2026 | 8.8 | 8.87 | 8.87 | 9 | 8.75 | 28.41M |
| January 13, 2026 | 9.06 | 8.85 | 8.85 | 9.1 | 8.83 | 23.28M |
| January 12, 2026 | 8.92 | 9.06 | 9.06 | 9.09 | 8.87 | 29.79M |
| January 09, 2026 | 8.89 | 8.91 | 8.91 | 9.08 | 8.83 | 22.94M |
| January 08, 2026 | 8.79 | 8.88 | 8.88 | 8.92 | 8.73 | 17.45M |
| January 07, 2026 | 8.96 | 8.82 | 8.82 | 9.05 | 8.8 | 20.91M |
| January 06, 2026 | 8.7 | 8.98 | 8.98 | 9.05 | 8.68 | 32.4M |
| January 05, 2026 | 8.61 | 8.75 | 8.75 | 8.83 | 8.55 | 21.93M |
| December 31, 2025 | 8.51 | 8.62 | 8.62 | 8.68 | 8.39 | 18.92M |
| December 30, 2025 | 8.47 | 8.42 | 8.42 | 8.5 | 8.4 | 12.29M |
| December 29, 2025 | 8.59 | 8.49 | 8.49 | 8.62 | 8.47 | 14.7M |
| December 26, 2025 | 8.59 | 8.58 | 8.58 | 8.6 | 8.54 | 9.91M |
| December 25, 2025 | 8.6 | 8.61 | 8.61 | 8.64 | 8.52 | 9.45M |
| December 24, 2025 | 8.51 | 8.59 | 8.59 | 8.68 | 8.5 | 9.36M |
| December 23, 2025 | 8.55 | 8.52 | 8.52 | 8.61 | 8.51 | 9.96M |
| December 22, 2025 | 8.68 | 8.59 | 8.59 | 8.72 | 8.58 | 16.19M |
| December 19, 2025 | 8.73 | 8.68 | 8.68 | 8.87 | 8.66 | 24.7M |
| December 18, 2025 | 8.41 | 8.46 | 8.46 | 8.53 | 8.4 | 8.81M |
| December 17, 2025 | 8.48 | 8.51 | 8.51 | 8.52 | 8.31 | 14.42M |
| December 16, 2025 | 8.59 | 8.44 | 8.44 | 8.59 | 8.41 | 14.17M |
| December 15, 2025 | 8.66 | 8.61 | 8.61 | 8.69 | 8.58 | 9.44M |
| December 12, 2025 | 8.66 | 8.7 | 8.7 | 8.75 | 8.57 | 10.82M |
| December 11, 2025 | 8.86 | 8.7 | 8.7 | 8.88 | 8.68 | 13.08M |
| December 10, 2025 | 8.88 | 8.84 | 8.84 | 8.9 | 8.75 | 13.15M |
| December 09, 2025 | 8.95 | 8.88 | 8.88 | 9 | 8.84 | 16.97M |
| December 08, 2025 | 9.1 | 8.97 | 8.97 | 9.15 | 8.93 | 22.36M |
| December 05, 2025 | 8.93 | 9.07 | 9.07 | 9.09 | 8.86 | 13.81M |
| December 04, 2025 | 9 | 9.01 | 9.01 | 9.25 | 8.95 | 22.87M |
| December 03, 2025 | 9.25 | 9.31 | 9.31 | 9.45 | 9.1 | 27.59M |
| December 02, 2025 | 9.25 | 9.25 | 9.25 | 9.41 | 9.21 | 22.81M |
| December 01, 2025 | 9 | 9.31 | 9.31 | 9.42 | 8.91 | 37.01M |
| November 28, 2025 | 9 | 8.96 | 8.96 | 9 | 8.9 | 16.94M |
| November 27, 2025 | 8.74 | 8.97 | 8.97 | 9.12 | 8.71 | 29.38M |
| November 26, 2025 | 9.01 | 8.82 | 8.82 | 9.15 | 8.8 | 18.7M |
| November 25, 2025 | 8.88 | 8.93 | 8.93 | 9.03 | 8.84 | 17.42M |
| November 24, 2025 | 8.74 | 8.87 | 8.87 | 8.95 | 8.67 | 17.42M |
| November 21, 2025 | 9.1 | 8.77 | 8.77 | 9.11 | 8.75 | 28.79M |
| November 20, 2025 | 9.16 | 9.23 | 9.23 | 9.42 | 9.08 | 26.28M |