8.86
+0.11(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.83 | 8.86 | 8.86 | 8.99 | 8.7 | 16.13M |
| February 12, 2026 | 8.52 | 8.75 | 8.75 | 8.79 | 8.4 | 19.23M |
| February 11, 2026 | 8.52 | 8.53 | 8.53 | 8.63 | 8.47 | 6.9M |
| February 10, 2026 | 8.57 | 8.54 | 8.54 | 8.63 | 8.45 | 8.99M |
| February 09, 2026 | 8.58 | 8.57 | 8.57 | 8.6 | 8.46 | 10.5M |
| February 06, 2026 | 8.42 | 8.48 | 8.48 | 8.6 | 8.31 | 11.65M |
| February 05, 2026 | 8.77 | 8.49 | 8.49 | 8.79 | 8.45 | 21.43M |
| February 04, 2026 | 8.53 | 8.86 | 8.86 | 9.09 | 8.47 | 29.7M |
| February 03, 2026 | 8.46 | 8.52 | 8.52 | 8.59 | 8.42 | 10.09M |
| February 02, 2026 | 8.69 | 8.39 | 8.39 | 8.72 | 8.37 | 14.5M |
| January 30, 2026 | 8.6 | 8.69 | 8.69 | 8.74 | 8.41 | 15.39M |
| January 29, 2026 | 8.86 | 8.64 | 8.64 | 8.97 | 8.61 | 17.6M |
| January 28, 2026 | 8.89 | 8.87 | 8.87 | 8.95 | 8.79 | 12.59M |
| January 27, 2026 | 9.04 | 8.97 | 8.97 | 9.14 | 8.77 | 18.51M |
| January 26, 2026 | 9.37 | 9.1 | 9.1 | 9.46 | 8.96 | 27.74M |
| January 23, 2026 | 9.24 | 9.33 | 9.33 | 9.35 | 9.1 | 18.43M |
| January 22, 2026 | 9.26 | 9.23 | 9.23 | 9.34 | 9.16 | 13.02M |
| January 21, 2026 | 9.21 | 9.26 | 9.26 | 9.39 | 9.02 | 17.11M |
| January 20, 2026 | 9.34 | 9.2 | 9.2 | 9.4 | 9.11 | 25.23M |
| January 19, 2026 | 8.8 | 9.35 | 9.35 | 9.43 | 8.8 | 45.19M |
| January 16, 2026 | 8.88 | 8.68 | 8.68 | 8.88 | 8.59 | 17.22M |
| January 15, 2026 | 8.61 | 8.79 | 8.79 | 8.92 | 8.61 | 22.39M |
| January 14, 2026 | 8.56 | 8.67 | 8.67 | 8.95 | 8.53 | 27.52M |
| January 13, 2026 | 9.05 | 8.51 | 8.51 | 9.15 | 8.4 | 50.23M |
| January 12, 2026 | 8.04 | 8.86 | 8.86 | 8.86 | 7.92 | 45.14M |
| January 09, 2026 | 8.05 | 8.05 | 8.05 | 8.24 | 7.97 | 19.69M |
| January 08, 2026 | 8.01 | 8.13 | 8.13 | 8.16 | 7.91 | 21.07M |
| January 07, 2026 | 8.04 | 8.04 | 8.04 | 8.06 | 7.95 | 11.68M |
| January 06, 2026 | 8.11 | 8.04 | 8.04 | 8.16 | 7.98 | 17.48M |
| January 05, 2026 | 8.15 | 8.11 | 8.11 | 8.25 | 8.08 | 12.11M |
| December 31, 2025 | 8.22 | 8.16 | 8.16 | 8.27 | 8.14 | 10.12M |
| December 30, 2025 | 8.26 | 8.2 | 8.2 | 8.38 | 8.16 | 12.43M |
| December 29, 2025 | 8.46 | 8.31 | 8.31 | 8.49 | 8.25 | 12.48M |
| December 26, 2025 | 8.64 | 8.47 | 8.47 | 8.65 | 8.42 | 14.94M |
| December 25, 2025 | 8.63 | 8.63 | 8.63 | 8.67 | 8.51 | 11.39M |
| December 24, 2025 | 8.47 | 8.63 | 8.63 | 8.71 | 8.45 | 15.81M |
| December 23, 2025 | 8.51 | 8.51 | 8.51 | 8.64 | 8.36 | 15.15M |
| December 22, 2025 | 8.34 | 8.5 | 8.5 | 8.55 | 8.28 | 14.58M |
| December 19, 2025 | 8.02 | 8.35 | 8.35 | 8.38 | 8.01 | 23.92M |
| December 18, 2025 | 8.05 | 8 | 8 | 8.19 | 7.96 | 9.71M |
| December 17, 2025 | 8.04 | 8.13 | 8.13 | 8.25 | 8.04 | 12.98M |
| December 16, 2025 | 8.17 | 8.06 | 8.06 | 8.25 | 8.05 | 10.4M |
| December 15, 2025 | 7.9 | 8.2 | 8.2 | 8.24 | 7.9 | 15.06M |
| December 12, 2025 | 8.05 | 7.91 | 7.91 | 8.15 | 7.74 | 15.43M |
| December 11, 2025 | 7.98 | 8.05 | 8.05 | 8.24 | 7.93 | 12.82M |
| December 10, 2025 | 7.93 | 7.99 | 7.99 | 8.04 | 7.79 | 8.88M |
| December 09, 2025 | 8 | 7.89 | 7.89 | 8.03 | 7.85 | 12.36M |
| December 08, 2025 | 8.12 | 7.99 | 7.99 | 8.12 | 7.97 | 10.12M |
| December 05, 2025 | 8.22 | 8.11 | 8.11 | 8.31 | 8.07 | 18.18M |
| December 04, 2025 | 8.2 | 8.26 | 8.26 | 8.31 | 8.13 | 12.18M |
| December 03, 2025 | 8.26 | 8.25 | 8.25 | 8.35 | 8.18 | 10.55M |
| December 02, 2025 | 8.23 | 8.26 | 8.26 | 8.37 | 8.09 | 16.43M |
| December 01, 2025 | 7.9 | 8.23 | 8.23 | 8.4 | 7.8 | 29M |
| November 28, 2025 | 7.85 | 8.06 | 8.06 | 8.23 | 7.74 | 28.88M |
| November 27, 2025 | 7.89 | 7.79 | 7.79 | 7.97 | 7.77 | 7.84M |
| November 26, 2025 | 7.65 | 7.89 | 7.89 | 8.06 | 7.65 | 14.81M |
| November 25, 2025 | 7.57 | 7.64 | 7.64 | 7.74 | 7.53 | 6.99M |
| November 24, 2025 | 7.5 | 7.56 | 7.56 | 7.63 | 7.46 | 12.91M |
| November 21, 2025 | 7.77 | 7.49 | 7.49 | 7.82 | 7.44 | 12.71M |
| November 20, 2025 | 7.86 | 7.79 | 7.79 | 7.86 | 7.72 | 8.9M |