8.99
+0.06(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.98 | 8.99 | 8.99 | 9.06 | 8.85 | 6.69M |
| February 12, 2026 | 8.99 | 8.93 | 8.93 | 9.01 | 8.86 | 7.47M |
| February 11, 2026 | 9.04 | 8.98 | 8.98 | 9.11 | 8.97 | 6.99M |
| February 10, 2026 | 9.19 | 9.05 | 9.05 | 9.2 | 9 | 9.91M |
| February 09, 2026 | 9.65 | 9.2 | 9.2 | 9.66 | 9.13 | 19.22M |
| February 06, 2026 | 9.5 | 9.55 | 9.55 | 9.68 | 9.41 | 9.95M |
| February 05, 2026 | 9.42 | 9.53 | 9.53 | 9.59 | 9.4 | 8.28M |
| February 04, 2026 | 9.45 | 9.49 | 9.49 | 9.64 | 9.39 | 11.63M |
| February 03, 2026 | 8.98 | 9.49 | 9.49 | 9.65 | 8.95 | 25.05M |
| February 02, 2026 | 8.88 | 8.91 | 8.91 | 9.02 | 8.68 | 11.09M |
| January 30, 2026 | 8.8 | 8.99 | 8.99 | 9.06 | 8.65 | 13.63M |
| January 29, 2026 | 8.82 | 8.86 | 8.86 | 8.96 | 8.75 | 10.16M |
| January 28, 2026 | 9.12 | 8.82 | 8.82 | 9.15 | 8.79 | 11.53M |
| January 27, 2026 | 9.23 | 9.12 | 9.12 | 9.28 | 8.9 | 13.25M |
| January 26, 2026 | 9.66 | 9.2 | 9.2 | 9.66 | 9.11 | 19.37M |
| January 23, 2026 | 9.13 | 9.62 | 9.62 | 9.76 | 9.07 | 27.61M |
| January 22, 2026 | 9.17 | 9.12 | 9.12 | 9.25 | 8.91 | 16.64M |
| January 21, 2026 | 9.12 | 9.03 | 9.03 | 9.18 | 8.95 | 14.65M |
| January 20, 2026 | 9.6 | 9.21 | 9.21 | 9.62 | 9.17 | 19.08M |
| January 19, 2026 | 9.16 | 9.66 | 9.66 | 9.79 | 9.16 | 27.55M |
| January 16, 2026 | 9.67 | 9.15 | 9.15 | 9.67 | 9.12 | 22.51M |
| January 15, 2026 | 9.98 | 9.54 | 9.54 | 10.05 | 9.48 | 30.52M |
| January 14, 2026 | 9.95 | 10.03 | 10.03 | 10.37 | 9.82 | 57.55M |
| January 13, 2026 | 9.43 | 10.15 | 10.15 | 10.44 | 9.4 | 73.24M |
| January 12, 2026 | 9.16 | 9.49 | 9.49 | 9.78 | 9.16 | 46.85M |
| January 09, 2026 | 10.18 | 9.21 | 9.21 | 10.18 | 9.18 | 67.62M |
| January 08, 2026 | 9.04 | 10.2 | 10.2 | 10.2 | 9.04 | 42.15M |
| January 07, 2026 | 8.76 | 9.27 | 9.27 | 9.53 | 8.76 | 49.55M |
| January 06, 2026 | 8.4 | 8.66 | 8.66 | 8.68 | 8.29 | 22.72M |
| January 05, 2026 | 8.39 | 8.42 | 8.42 | 8.84 | 8.37 | 16.15M |
| December 31, 2025 | 8.41 | 8.35 | 8.35 | 8.48 | 8.24 | 11.09M |
| December 30, 2025 | 8.6 | 8.33 | 8.33 | 8.6 | 8.31 | 14.58M |
| December 29, 2025 | 8.46 | 8.59 | 8.59 | 8.67 | 8.27 | 21.16M |
| December 26, 2025 | 8.48 | 8.46 | 8.46 | 8.62 | 8.35 | 17.18M |
| December 25, 2025 | 8.45 | 8.46 | 8.46 | 8.68 | 8.43 | 16.56M |
| December 24, 2025 | 8.61 | 8.48 | 8.48 | 8.88 | 8.42 | 27.08M |
| December 23, 2025 | 8.26 | 8.61 | 8.61 | 8.7 | 8.18 | 38.73M |
| December 22, 2025 | 8.37 | 8.34 | 8.34 | 8.53 | 8.18 | 52.55M |
| December 19, 2025 | 7.57 | 8.29 | 8.29 | 8.29 | 7.5 | 24.64M |
| December 18, 2025 | 7.26 | 7.54 | 7.54 | 7.58 | 7.23 | 10.36M |
| December 17, 2025 | 7.29 | 7.3 | 7.3 | 7.35 | 7.16 | 5.5M |
| December 16, 2025 | 7.48 | 7.29 | 7.29 | 7.54 | 7.28 | 6.67M |
| December 15, 2025 | 7.37 | 7.48 | 7.48 | 7.54 | 7.32 | 8.11M |
| December 12, 2025 | 7.58 | 7.39 | 7.39 | 7.63 | 7.37 | 10.92M |
| December 11, 2025 | 7.77 | 7.58 | 7.58 | 7.98 | 7.58 | 12.6M |
| December 10, 2025 | 7.73 | 7.77 | 7.77 | 7.91 | 7.7 | 6.45M |
| December 09, 2025 | 7.85 | 7.77 | 7.77 | 7.91 | 7.72 | 6M |
| December 08, 2025 | 7.9 | 7.83 | 7.83 | 7.99 | 7.79 | 5.59M |
| December 05, 2025 | 7.89 | 7.84 | 7.84 | 7.9 | 7.76 | 6.24M |
| December 04, 2025 | 8.2 | 7.86 | 7.86 | 8.2 | 7.8 | 10.65M |
| December 03, 2025 | 8.3 | 8.15 | 8.15 | 8.34 | 8.11 | 6.2M |
| December 02, 2025 | 8.45 | 8.33 | 8.33 | 8.45 | 8.25 | 5.62M |
| December 01, 2025 | 8.49 | 8.4 | 8.4 | 8.7 | 8.35 | 10.26M |
| November 28, 2025 | 8.2 | 8.42 | 8.42 | 8.5 | 8.06 | 10.84M |
| November 27, 2025 | 8.18 | 8.2 | 8.2 | 8.3 | 8.09 | 6.41M |
| November 26, 2025 | 8.27 | 8.22 | 8.22 | 8.45 | 8.18 | 8.72M |
| November 25, 2025 | 8.11 | 8.31 | 8.31 | 8.4 | 8.04 | 12.79M |
| November 24, 2025 | 8.18 | 8.11 | 8.11 | 8.29 | 8.08 | 8.97M |
| November 21, 2025 | 8.41 | 8.1 | 8.1 | 8.49 | 8.09 | 16.41M |
| November 20, 2025 | 8.38 | 8.43 | 8.43 | 8.63 | 8.29 | 15.87M |