8.81
-0.14(-1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.95 | 8.81 | 8.81 | 8.99 | 8.81 | 21.28M |
| February 12, 2026 | 9.05 | 8.95 | 8.95 | 9.05 | 8.93 | 19.31M |
| February 11, 2026 | 9.07 | 9.05 | 9.05 | 9.08 | 9.03 | 12.34M |
| February 10, 2026 | 9.1 | 9.06 | 9.06 | 9.11 | 9.06 | 11.74M |
| February 09, 2026 | 9.06 | 9.08 | 9.08 | 9.11 | 9.03 | 13.31M |
| February 06, 2026 | 9.03 | 9.01 | 9.01 | 9.1 | 8.98 | 13.15M |
| February 05, 2026 | 9.01 | 9.06 | 9.06 | 9.11 | 8.97 | 18.8M |
| February 04, 2026 | 8.95 | 9.05 | 9.05 | 9.07 | 8.91 | 19.94M |
| February 03, 2026 | 9.09 | 8.98 | 8.98 | 9.1 | 8.92 | 25.84M |
| February 02, 2026 | 9.21 | 9.01 | 9.01 | 9.28 | 9 | 32.75M |
| January 30, 2026 | 9.38 | 9.22 | 9.22 | 9.43 | 9.16 | 26.39M |
| January 29, 2026 | 9.34 | 9.36 | 9.36 | 9.39 | 9.24 | 29.07M |
| January 28, 2026 | 9.26 | 9.34 | 9.34 | 9.4 | 9.26 | 31.66M |
| January 27, 2026 | 9.29 | 9.25 | 9.25 | 9.31 | 9.13 | 25.37M |
| January 26, 2026 | 9.28 | 9.31 | 9.31 | 9.38 | 9.25 | 25.59M |
| January 23, 2026 | 9.21 | 9.28 | 9.28 | 9.28 | 9.19 | 20.14M |
| January 22, 2026 | 9.19 | 9.2 | 9.2 | 9.23 | 9.17 | 16.54M |
| January 21, 2026 | 9.17 | 9.19 | 9.19 | 9.21 | 9.15 | 14.5M |
| January 20, 2026 | 9.16 | 9.19 | 9.19 | 9.21 | 9.14 | 16.94M |
| January 19, 2026 | 9.12 | 9.16 | 9.16 | 9.16 | 9.09 | 15.66M |
| January 16, 2026 | 9.18 | 9.13 | 9.13 | 9.25 | 9.09 | 23.15M |
| January 15, 2026 | 9.26 | 9.13 | 9.13 | 9.31 | 9.09 | 41.28M |
| January 14, 2026 | 9.45 | 9.31 | 9.31 | 9.62 | 9.28 | 53.18M |
| January 13, 2026 | 9.52 | 9.45 | 9.45 | 9.57 | 9.42 | 24.76M |
| January 12, 2026 | 9.36 | 9.51 | 9.51 | 9.52 | 9.34 | 29.63M |
| January 09, 2026 | 9.33 | 9.36 | 9.36 | 9.44 | 9.3 | 27.27M |
| January 08, 2026 | 9.42 | 9.34 | 9.34 | 9.45 | 9.31 | 28.77M |
| January 07, 2026 | 9.56 | 9.47 | 9.47 | 9.58 | 9.41 | 26.81M |
| January 06, 2026 | 9.28 | 9.55 | 9.55 | 9.57 | 9.27 | 45.44M |
| January 05, 2026 | 9.28 | 9.31 | 9.31 | 9.33 | 9.15 | 29.9M |
| December 31, 2025 | 9.34 | 9.28 | 9.28 | 9.38 | 9.28 | 14.3M |
| December 30, 2025 | 9.33 | 9.32 | 9.32 | 9.41 | 9.29 | 15.64M |
| December 29, 2025 | 9.45 | 9.34 | 9.34 | 9.48 | 9.31 | 19.84M |
| December 26, 2025 | 9.45 | 9.46 | 9.46 | 9.56 | 9.42 | 23.38M |
| December 25, 2025 | 9.36 | 9.45 | 9.45 | 9.48 | 9.34 | 15.11M |
| December 24, 2025 | 9.29 | 9.37 | 9.37 | 9.38 | 9.27 | 13.14M |
| December 23, 2025 | 9.39 | 9.31 | 9.31 | 9.41 | 9.28 | 16.23M |
| December 22, 2025 | 9.45 | 9.39 | 9.39 | 9.47 | 9.37 | 13.56M |
| December 19, 2025 | 9.38 | 9.48 | 9.44 | 9.49 | 9.36 | 12.32M |
| December 18, 2025 | 9.51 | 9.38 | 9.34 | 9.52 | 9.38 | 12.48M |
| December 17, 2025 | 9.37 | 9.49 | 9.45 | 9.56 | 9.29 | 17.65M |
| December 16, 2025 | 9.43 | 9.38 | 9.34 | 9.45 | 9.35 | 11.23M |
| December 15, 2025 | 9.4 | 9.44 | 9.4 | 9.53 | 9.36 | 10.22M |
| December 12, 2025 | 9.32 | 9.43 | 9.43 | 9.48 | 9.32 | 15.55M |
| December 11, 2025 | 9.53 | 9.32 | 9.32 | 9.54 | 9.32 | 16.58M |
| December 10, 2025 | 9.5 | 9.53 | 9.53 | 9.56 | 9.45 | 13.19M |
| December 09, 2025 | 9.61 | 9.51 | 9.51 | 9.65 | 9.51 | 14.63M |
| December 08, 2025 | 9.69 | 9.65 | 9.65 | 9.8 | 9.65 | 34.07M |
| December 05, 2025 | 9.46 | 9.6 | 9.6 | 9.65 | 9.41 | 21.09M |
| December 04, 2025 | 9.52 | 9.45 | 9.45 | 9.52 | 9.37 | 10.39M |
| December 03, 2025 | 9.56 | 9.46 | 9.46 | 9.57 | 9.44 | 10.65M |
| December 02, 2025 | 9.64 | 9.53 | 9.53 | 9.64 | 9.52 | 11.22M |
| December 01, 2025 | 9.61 | 9.66 | 9.66 | 9.69 | 9.61 | 14.44M |
| November 28, 2025 | 9.52 | 9.67 | 9.67 | 9.73 | 9.44 | 23.06M |
| November 27, 2025 | 9.54 | 9.54 | 9.54 | 9.58 | 9.51 | 13.64M |
| November 26, 2025 | 9.57 | 9.54 | 9.54 | 9.68 | 9.53 | 15.84M |
| November 25, 2025 | 9.6 | 9.58 | 9.58 | 9.65 | 9.57 | 16.17M |
| November 24, 2025 | 9.66 | 9.57 | 9.57 | 9.68 | 9.51 | 18.68M |
| November 21, 2025 | 9.89 | 9.64 | 9.64 | 9.95 | 9.6 | 41.03M |
| November 20, 2025 | 10.18 | 10.03 | 10.03 | 10.23 | 9.9 | 44.6M |