8.95
-0.02(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9 | 8.95 | 8.95 | 9.14 | 8.93 | 23.83M |
| February 12, 2026 | 9.16 | 8.97 | 8.97 | 9.17 | 8.91 | 31.48M |
| February 11, 2026 | 9.2 | 9.13 | 9.13 | 9.34 | 9.11 | 29.97M |
| February 10, 2026 | 9.1 | 9.23 | 9.23 | 9.45 | 9.05 | 52.35M |
| February 09, 2026 | 9.06 | 9.1 | 9.1 | 9.14 | 9 | 23.3M |
| February 06, 2026 | 8.88 | 8.95 | 8.95 | 9.04 | 8.84 | 25.65M |
| February 05, 2026 | 8.86 | 8.96 | 8.96 | 9.03 | 8.83 | 24.91M |
| February 04, 2026 | 8.84 | 8.94 | 8.94 | 8.95 | 8.8 | 22.22M |
| February 03, 2026 | 8.74 | 8.91 | 8.91 | 8.91 | 8.7 | 27.19M |
| February 02, 2026 | 8.75 | 8.65 | 8.65 | 8.9 | 8.65 | 19.89M |
| January 30, 2026 | 8.9 | 8.77 | 8.77 | 8.9 | 8.65 | 26.73M |
| January 29, 2026 | 8.88 | 8.9 | 8.9 | 9.23 | 8.71 | 41.17M |
| January 28, 2026 | 9.05 | 8.93 | 8.93 | 9.25 | 8.91 | 32.44M |
| January 27, 2026 | 8.95 | 9.1 | 9.1 | 9.17 | 8.8 | 47.79M |
| January 26, 2026 | 9.68 | 8.95 | 8.95 | 9.75 | 8.87 | 84.49M |
| January 23, 2026 | 9.89 | 9.85 | 9.85 | 10.03 | 9.75 | 41.15M |
| January 22, 2026 | 9.59 | 9.89 | 9.89 | 9.94 | 9.51 | 54.39M |
| January 21, 2026 | 9.69 | 9.55 | 9.55 | 9.99 | 9.52 | 39.62M |
| January 20, 2026 | 10.08 | 9.61 | 9.61 | 10.28 | 9.51 | 47.48M |
| January 19, 2026 | 9.88 | 10.07 | 10.07 | 10.16 | 9.72 | 42.06M |
| January 16, 2026 | 10.24 | 9.94 | 9.94 | 10.37 | 9.9 | 58.39M |
| January 15, 2026 | 10.64 | 10.32 | 10.32 | 10.9 | 10.2 | 67.88M |
| January 14, 2026 | 10.27 | 10.65 | 10.65 | 10.85 | 10.27 | 97.03M |
| January 13, 2026 | 11.2 | 10.42 | 10.42 | 11.3 | 10.42 | 100.68M |
| January 12, 2026 | 10.58 | 10.95 | 10.95 | 10.96 | 10.45 | 113.18M |
| January 09, 2026 | 10.27 | 10.38 | 10.38 | 10.49 | 10.23 | 80.78M |
| January 08, 2026 | 9.99 | 10.41 | 10.41 | 10.59 | 9.92 | 95.92M |
| January 07, 2026 | 10.17 | 10.02 | 10.02 | 10.22 | 9.94 | 57.74M |
| January 06, 2026 | 10.1 | 10.24 | 10.24 | 10.29 | 10.02 | 79M |
| January 05, 2026 | 9.82 | 10.15 | 10.15 | 10.23 | 9.77 | 96.67M |
| December 31, 2025 | 9.58 | 9.86 | 9.86 | 9.97 | 9.45 | 80.07M |
| December 30, 2025 | 9.57 | 9.53 | 9.53 | 9.77 | 9.51 | 53.57M |
| December 29, 2025 | 9.73 | 9.62 | 9.62 | 9.95 | 9.56 | 61.82M |
| December 26, 2025 | 9.6 | 9.77 | 9.77 | 10.05 | 9.55 | 100.5M |
| December 25, 2025 | 9.45 | 9.68 | 9.68 | 9.78 | 9.4 | 80.17M |
| December 24, 2025 | 9.28 | 9.5 | 9.5 | 9.63 | 9.22 | 63.21M |
| December 23, 2025 | 9.54 | 9.28 | 9.28 | 9.56 | 9.21 | 48.48M |
| December 22, 2025 | 9.58 | 9.45 | 9.45 | 9.66 | 9.4 | 56.56M |
| December 19, 2025 | 9.48 | 9.61 | 9.61 | 9.79 | 9.48 | 73.04M |
| December 18, 2025 | 9.36 | 9.52 | 9.52 | 9.67 | 9.3 | 64.82M |
| December 17, 2025 | 9.51 | 9.53 | 9.53 | 9.66 | 9.21 | 85.77M |
| December 16, 2025 | 10 | 9.57 | 9.57 | 10.05 | 9.51 | 87.09M |
| December 15, 2025 | 10.26 | 10.22 | 10.22 | 10.33 | 9.91 | 91.39M |
| December 12, 2025 | 10.76 | 10.4 | 10.4 | 10.94 | 10.35 | 112.09M |
| December 11, 2025 | 11.41 | 10.75 | 10.75 | 11.49 | 10.75 | 144.8M |
| December 10, 2025 | 11.2 | 11.61 | 11.61 | 12.17 | 10.91 | 214.99M |
| December 09, 2025 | 11.88 | 11.06 | 11.06 | 12.11 | 11.02 | 211.61M |
| December 08, 2025 | 10.6 | 11.54 | 11.54 | 11.54 | 10.56 | 147.29M |
| December 05, 2025 | 10.05 | 10.49 | 10.49 | 10.69 | 9.98 | 146.19M |
| December 04, 2025 | 10.6 | 10.07 | 10.07 | 10.93 | 10.07 | 171.76M |
| December 03, 2025 | 13.3 | 11.16 | 11.16 | 13.3 | 11.07 | 249.49M |
| December 02, 2025 | 12 | 12.3 | 12.3 | 12.3 | 12 | 50.86M |
| December 01, 2025 | 11.45 | 11.21 | 11.21 | 11.9 | 11.18 | 183.19M |
| November 28, 2025 | 10.6 | 11 | 11 | 11.4 | 10.4 | 171.74M |
| November 27, 2025 | 11.99 | 11.11 | 11.11 | 12.08 | 11.11 | 162.11M |
| November 26, 2025 | 13.04 | 12.34 | 12.34 | 13.64 | 12.34 | 282.24M |
| November 25, 2025 | 11.51 | 13.71 | 13.71 | 13.71 | 11.51 | 253.88M |
| November 24, 2025 | 13 | 12.46 | 12.46 | 13.7 | 11.5 | 371.4M |
| November 21, 2025 | 10.99 | 12.45 | 12.45 | 12.45 | 10.47 | 208.88M |
| November 20, 2025 | 11.1 | 11.32 | 11.32 | 11.32 | 10.81 | 56.3M |