8.96
-0.15(-1.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.08 | 8.96 | 8.96 | 9.21 | 8.96 | 11.53M |
| February 12, 2026 | 9.22 | 9.11 | 9.11 | 9.32 | 9.08 | 11.26M |
| February 11, 2026 | 9.42 | 9.22 | 9.22 | 9.45 | 9.22 | 15.19M |
| February 10, 2026 | 9.36 | 9.43 | 9.43 | 9.64 | 9.22 | 26.91M |
| February 09, 2026 | 9.69 | 9.36 | 9.36 | 9.8 | 9.22 | 45.38M |
| February 06, 2026 | 10.56 | 9.63 | 9.63 | 11.02 | 9.62 | 70.7M |
| February 05, 2026 | 9.85 | 10.02 | 10.02 | 10.15 | 9.56 | 37.38M |
| February 04, 2026 | 9.55 | 9.93 | 9.93 | 9.95 | 9.43 | 36.71M |
| February 03, 2026 | 9.28 | 9.65 | 9.65 | 9.68 | 9.09 | 33.5M |
| February 02, 2026 | 8.8 | 9.21 | 9.21 | 9.45 | 8.72 | 25.93M |
| January 30, 2026 | 8.72 | 8.8 | 8.8 | 8.86 | 8.69 | 5.71M |
| January 29, 2026 | 8.87 | 8.72 | 8.72 | 8.88 | 8.66 | 8.02M |
| January 28, 2026 | 9.06 | 8.81 | 8.81 | 9.07 | 8.8 | 9.6M |
| January 27, 2026 | 9.2 | 9.08 | 9.08 | 9.2 | 8.84 | 12.27M |
| January 26, 2026 | 9.1 | 9.25 | 9.25 | 9.3 | 9 | 17.55M |
| January 23, 2026 | 8.98 | 9.04 | 9.04 | 9.08 | 8.98 | 8.75M |
| January 22, 2026 | 8.91 | 8.99 | 8.99 | 8.99 | 8.87 | 5.66M |
| January 21, 2026 | 8.9 | 8.92 | 8.92 | 8.94 | 8.84 | 5.64M |
| January 20, 2026 | 8.91 | 8.91 | 8.91 | 8.93 | 8.82 | 5.29M |
| January 19, 2026 | 8.71 | 8.9 | 8.9 | 8.91 | 8.69 | 6.46M |
| January 16, 2026 | 8.94 | 8.75 | 8.75 | 8.96 | 8.73 | 8.22M |
| January 15, 2026 | 8.97 | 8.94 | 8.94 | 9.04 | 8.88 | 7.04M |
| January 14, 2026 | 9.02 | 8.99 | 8.99 | 9.1 | 8.87 | 14.19M |
| January 13, 2026 | 8.82 | 9.02 | 9.02 | 9.11 | 8.77 | 19.07M |
| January 12, 2026 | 8.75 | 8.82 | 8.82 | 8.82 | 8.73 | 10.7M |
| January 09, 2026 | 8.78 | 8.78 | 8.78 | 8.79 | 8.72 | 6.64M |
| January 08, 2026 | 8.73 | 8.77 | 8.77 | 8.8 | 8.72 | 5.99M |
| January 07, 2026 | 8.76 | 8.74 | 8.74 | 8.8 | 8.69 | 7.29M |
| January 06, 2026 | 8.75 | 8.8 | 8.8 | 8.82 | 8.71 | 8.49M |
| January 05, 2026 | 8.6 | 8.78 | 8.78 | 8.79 | 8.57 | 10.8M |
| December 31, 2025 | 8.61 | 8.64 | 8.64 | 8.64 | 8.53 | 7.79M |
| December 30, 2025 | 8.75 | 8.61 | 8.61 | 8.77 | 8.6 | 13.6M |
| December 29, 2025 | 8.74 | 8.82 | 8.82 | 8.82 | 8.68 | 12.67M |
| December 26, 2025 | 8.96 | 8.8 | 8.8 | 8.98 | 8.74 | 18.22M |
| December 25, 2025 | 9.03 | 8.96 | 8.96 | 9.07 | 8.92 | 15.79M |
| December 24, 2025 | 9.24 | 9.09 | 9.09 | 9.25 | 9.07 | 19.97M |
| December 23, 2025 | 9.37 | 9.25 | 9.25 | 9.48 | 9.14 | 35.61M |
| December 22, 2025 | 9.99 | 9.62 | 9.62 | 10.46 | 9.57 | 65M |
| December 19, 2025 | 8.63 | 9.52 | 9.52 | 9.52 | 8.58 | 24.76M |
| December 18, 2025 | 8.42 | 8.65 | 8.65 | 8.68 | 8.37 | 4.16M |
| December 17, 2025 | 8.37 | 8.46 | 8.46 | 8.47 | 8.3 | 3.11M |
| December 16, 2025 | 8.49 | 8.4 | 8.4 | 8.52 | 8.37 | 4.06M |
| December 15, 2025 | 8.43 | 8.45 | 8.45 | 8.52 | 8.37 | 2.7M |
| December 12, 2025 | 8.6 | 8.43 | 8.43 | 8.6 | 8.43 | 4.26M |
| December 11, 2025 | 8.73 | 8.55 | 8.55 | 8.73 | 8.53 | 3.88M |
| December 10, 2025 | 8.7 | 8.69 | 8.69 | 8.75 | 8.57 | 4.56M |
| December 09, 2025 | 8.88 | 8.73 | 8.73 | 8.92 | 8.72 | 4.62M |
| December 08, 2025 | 8.97 | 8.91 | 8.91 | 9.04 | 8.89 | 4.27M |
| December 05, 2025 | 9.06 | 8.94 | 8.94 | 9.06 | 8.85 | 5.78M |
| December 04, 2025 | 9.1 | 9.07 | 9.07 | 9.12 | 8.97 | 4.14M |
| December 03, 2025 | 9.04 | 9.12 | 9.12 | 9.19 | 8.92 | 6.34M |
| December 02, 2025 | 9.05 | 9.01 | 9.01 | 9.09 | 8.92 | 3.84M |
| December 01, 2025 | 8.92 | 9.05 | 9.05 | 9.09 | 8.87 | 5.15M |
| November 28, 2025 | 8.94 | 8.89 | 8.89 | 9.01 | 8.77 | 6.38M |
| November 27, 2025 | 8.95 | 9.02 | 9.02 | 9.09 | 8.82 | 5.5M |
| November 26, 2025 | 8.98 | 8.93 | 8.93 | 9.2 | 8.92 | 6.18M |
| November 25, 2025 | 8.8 | 8.97 | 8.97 | 9.05 | 8.77 | 4.82M |
| November 24, 2025 | 8.65 | 8.78 | 8.78 | 8.84 | 8.63 | 5.33M |
| November 21, 2025 | 8.94 | 8.62 | 8.62 | 9.06 | 8.6 | 6.93M |
| November 20, 2025 | 9.12 | 9.03 | 9.03 | 9.14 | 8.94 | 6.07M |