8.82
-0.19(-2.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.01 | 8.82 | 8.82 | 9.06 | 8.81 | 35.97M |
| February 12, 2026 | 9.1 | 9.01 | 9.01 | 9.14 | 9 | 22.67M |
| February 11, 2026 | 9.17 | 9.12 | 9.12 | 9.26 | 9.07 | 19.17M |
| February 10, 2026 | 9.26 | 9.16 | 9.16 | 9.3 | 9.14 | 21.37M |
| February 09, 2026 | 9.29 | 9.25 | 9.25 | 9.39 | 9.22 | 31.51M |
| February 06, 2026 | 9.31 | 9.22 | 9.22 | 9.45 | 9.22 | 36.22M |
| February 05, 2026 | 9.69 | 9.39 | 9.39 | 9.7 | 9.35 | 30.42M |
| February 04, 2026 | 9.69 | 9.7 | 9.7 | 9.75 | 9.56 | 24.72M |
| February 03, 2026 | 9.71 | 9.75 | 9.75 | 9.79 | 9.58 | 23.53M |
| February 02, 2026 | 9.84 | 9.65 | 9.65 | 10.16 | 9.63 | 36.28M |
| January 30, 2026 | 9.98 | 9.89 | 9.89 | 10.23 | 9.83 | 37.92M |
| January 29, 2026 | 9.75 | 10.09 | 10.09 | 10.37 | 9.68 | 70.49M |
| January 28, 2026 | 10.2 | 9.87 | 9.87 | 10.32 | 9.64 | 115.18M |
| January 27, 2026 | 10.38 | 10.68 | 10.68 | 10.87 | 10.08 | 66.91M |
| January 26, 2026 | 10.8 | 10.3 | 10.3 | 10.85 | 10.22 | 74.04M |
| January 23, 2026 | 10.51 | 10.9 | 10.9 | 11.05 | 10.49 | 80.58M |
| January 22, 2026 | 10.74 | 10.61 | 10.61 | 10.8 | 10.44 | 73.68M |
| January 21, 2026 | 9.83 | 10.5 | 10.5 | 10.89 | 9.81 | 129.44M |
| January 20, 2026 | 9.98 | 9.9 | 9.9 | 10.03 | 9.76 | 36.97M |
| January 19, 2026 | 9.73 | 9.93 | 9.93 | 10.18 | 9.7 | 53.18M |
| January 16, 2026 | 9.72 | 9.82 | 9.82 | 9.82 | 9.59 | 46.14M |
| January 15, 2026 | 9.59 | 9.65 | 9.65 | 9.74 | 9.53 | 39.23M |
| January 14, 2026 | 9.3 | 9.6 | 9.6 | 9.91 | 9.29 | 79.97M |
| January 13, 2026 | 9.65 | 9.28 | 9.28 | 9.66 | 9.26 | 52.47M |
| January 12, 2026 | 9.43 | 9.66 | 9.66 | 9.68 | 9.43 | 52.35M |
| January 09, 2026 | 9.48 | 9.4 | 9.4 | 9.58 | 9.24 | 47.01M |
| January 08, 2026 | 9.34 | 9.48 | 9.48 | 9.62 | 9.26 | 31.21M |
| January 07, 2026 | 9.58 | 9.37 | 9.37 | 9.59 | 9.35 | 30.98M |
| January 06, 2026 | 9.47 | 9.55 | 9.55 | 9.64 | 9.46 | 32.01M |
| January 05, 2026 | 9.52 | 9.43 | 9.43 | 9.56 | 9.4 | 35.99M |
| December 31, 2025 | 9.62 | 9.57 | 9.57 | 9.66 | 9.46 | 21.29M |
| December 30, 2025 | 9.51 | 9.59 | 9.59 | 9.78 | 9.49 | 29.45M |
| December 29, 2025 | 9.7 | 9.52 | 9.52 | 9.73 | 9.51 | 25.89M |
| December 26, 2025 | 9.87 | 9.73 | 9.73 | 9.91 | 9.69 | 35.44M |
| December 25, 2025 | 9.82 | 9.87 | 9.87 | 9.92 | 9.72 | 38.21M |
| December 24, 2025 | 9.24 | 9.84 | 9.84 | 9.94 | 9.2 | 75.98M |
| December 23, 2025 | 9.47 | 9.29 | 9.29 | 9.51 | 9.25 | 35.13M |
| December 22, 2025 | 9.25 | 9.51 | 9.51 | 10.01 | 9.25 | 79.81M |
| December 19, 2025 | 9.14 | 9.25 | 9.25 | 9.45 | 9.12 | 31.11M |
| December 18, 2025 | 9.01 | 9.16 | 9.16 | 9.29 | 8.98 | 24.57M |
| December 17, 2025 | 9.09 | 9.11 | 9.11 | 9.21 | 8.93 | 22.24M |
| December 16, 2025 | 8.89 | 9.12 | 9.12 | 9.24 | 8.8 | 35.82M |
| December 15, 2025 | 9.09 | 8.92 | 8.92 | 9.09 | 8.88 | 22.03M |
| December 12, 2025 | 9.03 | 9.12 | 9.12 | 9.17 | 8.99 | 19.73M |
| December 11, 2025 | 9.25 | 9.04 | 9.04 | 9.26 | 9.03 | 25.82M |
| December 10, 2025 | 9.4 | 9.25 | 9.25 | 9.43 | 9.16 | 26.43M |
| December 09, 2025 | 9.36 | 9.44 | 9.44 | 9.53 | 9.29 | 30.51M |
| December 08, 2025 | 9.43 | 9.33 | 9.33 | 9.51 | 9.32 | 27.48M |
| December 05, 2025 | 9.29 | 9.47 | 9.47 | 9.52 | 9.26 | 27.72M |
| December 04, 2025 | 9.4 | 9.27 | 9.27 | 9.48 | 9.26 | 25.25M |
| December 03, 2025 | 9.63 | 9.46 | 9.46 | 9.65 | 9.39 | 34.56M |
| December 02, 2025 | 9.81 | 9.67 | 9.67 | 9.84 | 9.61 | 39.09M |
| December 01, 2025 | 9.7 | 9.81 | 9.81 | 9.86 | 9.61 | 59.37M |
| November 28, 2025 | 9.47 | 9.69 | 9.69 | 9.85 | 9.47 | 85.74M |
| November 27, 2025 | 9.51 | 9.47 | 9.47 | 9.64 | 9.37 | 42.37M |
| November 26, 2025 | 9.48 | 9.55 | 9.55 | 9.69 | 9.4 | 50.61M |
| November 25, 2025 | 9.63 | 9.51 | 9.51 | 9.68 | 9.5 | 59.04M |
| November 24, 2025 | 9.32 | 9.68 | 9.68 | 9.96 | 9.32 | 122.31M |
| November 21, 2025 | 8.75 | 9.19 | 9.19 | 9.24 | 8.35 | 81.59M |
| November 20, 2025 | 8.89 | 8.82 | 8.82 | 8.98 | 8.75 | 18.81M |