8.83
-0.08(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.98 | 8.83 | 8.83 | 8.99 | 8.82 | 7.63M |
| February 12, 2026 | 9.11 | 8.91 | 8.91 | 9.12 | 8.89 | 11.34M |
| February 11, 2026 | 9.12 | 9.11 | 9.11 | 9.15 | 9.03 | 7.67M |
| February 10, 2026 | 9.19 | 9.12 | 9.12 | 9.2 | 9.09 | 10.12M |
| February 09, 2026 | 9.1 | 9.23 | 9.23 | 9.26 | 9.09 | 12.22M |
| February 06, 2026 | 9.21 | 9.07 | 9.07 | 9.28 | 9.07 | 17.99M |
| February 05, 2026 | 9.25 | 9.3 | 9.3 | 9.57 | 9.25 | 17.69M |
| February 04, 2026 | 9.52 | 9.45 | 9.45 | 9.61 | 9.38 | 22.84M |
| February 03, 2026 | 9.2 | 9.49 | 9.49 | 9.65 | 9.17 | 25.07M |
| February 02, 2026 | 9.11 | 9.28 | 9.28 | 9.64 | 9.05 | 28.43M |
| January 30, 2026 | 9.56 | 9.2 | 9.2 | 9.58 | 9.18 | 37.22M |
| January 29, 2026 | 8.9 | 9.81 | 9.81 | 9.81 | 8.86 | 50.58M |
| January 28, 2026 | 8.8 | 8.92 | 8.92 | 8.99 | 8.79 | 7.79M |
| January 27, 2026 | 9.01 | 8.84 | 8.84 | 9.01 | 8.71 | 8.02M |
| January 26, 2026 | 8.95 | 9 | 9 | 9 | 8.85 | 8.16M |
| January 23, 2026 | 8.92 | 8.95 | 8.95 | 8.95 | 8.89 | 5.94M |
| January 22, 2026 | 8.82 | 8.92 | 8.92 | 8.92 | 8.77 | 5.92M |
| January 21, 2026 | 8.86 | 8.82 | 8.82 | 8.88 | 8.76 | 4.85M |
| January 20, 2026 | 8.85 | 8.88 | 8.88 | 8.96 | 8.81 | 6.57M |
| January 19, 2026 | 8.67 | 8.84 | 8.84 | 8.84 | 8.67 | 6.44M |
| January 16, 2026 | 8.78 | 8.71 | 8.71 | 8.82 | 8.69 | 5.69M |
| January 15, 2026 | 8.82 | 8.78 | 8.78 | 8.86 | 8.75 | 5.42M |
| January 14, 2026 | 8.87 | 8.82 | 8.82 | 8.98 | 8.76 | 8.82M |
| January 13, 2026 | 8.88 | 8.9 | 8.9 | 9.02 | 8.83 | 9.74M |
| January 12, 2026 | 8.83 | 8.89 | 8.89 | 8.89 | 8.81 | 7.29M |
| January 09, 2026 | 8.81 | 8.83 | 8.83 | 8.85 | 8.76 | 5.87M |
| January 08, 2026 | 8.76 | 8.81 | 8.81 | 8.83 | 8.7 | 4.81M |
| January 07, 2026 | 8.81 | 8.76 | 8.76 | 8.82 | 8.73 | 4.61M |
| January 06, 2026 | 8.75 | 8.8 | 8.8 | 8.81 | 8.72 | 4.84M |
| January 05, 2026 | 8.65 | 8.75 | 8.75 | 8.77 | 8.65 | 6.1M |
| December 31, 2025 | 8.71 | 8.65 | 8.65 | 8.76 | 8.59 | 5.46M |
| December 30, 2025 | 8.76 | 8.73 | 8.73 | 8.78 | 8.7 | 3.62M |
| December 29, 2025 | 8.87 | 8.77 | 8.77 | 8.88 | 8.75 | 5.72M |
| December 26, 2025 | 8.93 | 8.87 | 8.87 | 8.96 | 8.85 | 5.22M |
| December 25, 2025 | 8.87 | 8.97 | 8.97 | 9.05 | 8.86 | 5.49M |
| December 24, 2025 | 8.91 | 8.88 | 8.88 | 8.93 | 8.83 | 4.41M |
| December 23, 2025 | 8.99 | 8.89 | 8.89 | 8.99 | 8.86 | 4.42M |
| December 22, 2025 | 9.05 | 8.98 | 8.98 | 9.05 | 8.96 | 5.2M |
| December 19, 2025 | 8.87 | 9.04 | 9.04 | 9.05 | 8.85 | 6.19M |
| December 18, 2025 | 8.85 | 8.88 | 8.88 | 8.94 | 8.8 | 5.12M |
| December 17, 2025 | 8.85 | 8.88 | 8.88 | 8.92 | 8.76 | 5.43M |
| December 16, 2025 | 8.94 | 8.84 | 8.84 | 8.99 | 8.83 | 6.73M |
| December 15, 2025 | 8.95 | 9.01 | 9.01 | 9.12 | 8.95 | 9.57M |
| December 12, 2025 | 8.81 | 9 | 9 | 9 | 8.73 | 14.51M |
| December 11, 2025 | 8.99 | 8.83 | 8.83 | 9.04 | 8.79 | 7.37M |
| December 10, 2025 | 8.99 | 9 | 9 | 9.1 | 8.95 | 5.57M |
| December 09, 2025 | 9.11 | 9 | 9 | 9.15 | 8.99 | 5.96M |
| December 08, 2025 | 9.24 | 9.13 | 9.13 | 9.25 | 9.11 | 4.81M |
| December 05, 2025 | 9.08 | 9.18 | 9.18 | 9.2 | 9.06 | 2.9M |
| December 04, 2025 | 9.36 | 9.08 | 9.08 | 9.36 | 9.05 | 4.43M |
| December 03, 2025 | 9.38 | 9.22 | 9.22 | 9.39 | 9.16 | 7.32M |
| December 02, 2025 | 9.46 | 9.38 | 9.38 | 9.46 | 9.35 | 3.23M |
| December 01, 2025 | 9.48 | 9.46 | 9.46 | 9.51 | 9.43 | 2.89M |
| November 28, 2025 | 9.36 | 9.48 | 9.48 | 9.48 | 9.34 | 2.43M |
| November 27, 2025 | 9.42 | 9.4 | 9.4 | 9.48 | 9.35 | 2.58M |
| November 26, 2025 | 9.48 | 9.4 | 9.4 | 9.53 | 9.37 | 4.26M |
| November 25, 2025 | 9.43 | 9.48 | 9.48 | 9.53 | 9.38 | 3.19M |
| November 24, 2025 | 9.38 | 9.44 | 9.44 | 9.49 | 9.34 | 3.73M |
| November 21, 2025 | 9.68 | 9.33 | 9.33 | 9.8 | 9.32 | 6.02M |
| November 20, 2025 | 9.81 | 9.72 | 9.72 | 9.82 | 9.66 | 3.93M |