8.75
-0.06(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.81 | 8.75 | 8.75 | 8.93 | 8.74 | 3.69M |
| February 12, 2026 | 9.05 | 8.81 | 8.81 | 9.09 | 8.8 | 6.76M |
| February 11, 2026 | 9.11 | 9.07 | 9.07 | 9.16 | 9.04 | 4.23M |
| February 10, 2026 | 9.15 | 9.11 | 9.11 | 9.18 | 9.07 | 4.83M |
| February 09, 2026 | 9.2 | 9.16 | 9.16 | 9.25 | 9.1 | 8.8M |
| February 06, 2026 | 9.16 | 9.2 | 9.2 | 9.46 | 9.1 | 12.94M |
| February 05, 2026 | 9.04 | 9.21 | 9.21 | 9.37 | 9.02 | 10.5M |
| February 04, 2026 | 8.93 | 9.06 | 9.06 | 9.09 | 8.93 | 5.19M |
| February 03, 2026 | 8.99 | 8.97 | 8.97 | 9 | 8.85 | 5.63M |
| February 02, 2026 | 8.83 | 8.92 | 8.92 | 9.11 | 8.83 | 7.57M |
| January 30, 2026 | 8.72 | 8.9 | 8.9 | 9.01 | 8.72 | 9.29M |
| January 29, 2026 | 8.81 | 8.76 | 8.76 | 8.92 | 8.7 | 6.89M |
| January 28, 2026 | 8.93 | 8.81 | 8.81 | 8.93 | 8.76 | 4.47M |
| January 27, 2026 | 8.95 | 8.87 | 8.87 | 8.99 | 8.65 | 7.36M |
| January 26, 2026 | 9.23 | 8.97 | 8.97 | 9.25 | 8.94 | 8.94M |
| January 23, 2026 | 9.17 | 9.2 | 9.2 | 9.25 | 9.11 | 6.03M |
| January 22, 2026 | 9.06 | 9.15 | 9.15 | 9.15 | 9 | 5.14M |
| January 21, 2026 | 9.01 | 9.07 | 9.07 | 9.1 | 8.9 | 5.27M |
| January 20, 2026 | 9.17 | 9.04 | 9.04 | 9.25 | 9.02 | 9.06M |
| January 19, 2026 | 9.06 | 9.2 | 9.2 | 9.22 | 9 | 7.25M |
| January 16, 2026 | 9.19 | 9.07 | 9.07 | 9.22 | 9.02 | 8.28M |
| January 15, 2026 | 9.2 | 9.16 | 9.16 | 9.28 | 9.08 | 9.92M |
| January 14, 2026 | 9.38 | 9.29 | 9.29 | 9.44 | 9.11 | 14.56M |
| January 13, 2026 | 9.71 | 9.38 | 9.38 | 9.76 | 9.32 | 16.61M |
| January 12, 2026 | 9.61 | 9.74 | 9.74 | 9.74 | 9.44 | 17.76M |
| January 09, 2026 | 9.65 | 9.61 | 9.61 | 9.7 | 9.54 | 15.16M |
| January 08, 2026 | 9.57 | 9.71 | 9.71 | 9.73 | 9.54 | 14.66M |
| January 07, 2026 | 9.63 | 9.63 | 9.63 | 9.78 | 9.55 | 16.38M |
| January 06, 2026 | 9.65 | 9.69 | 9.69 | 9.77 | 9.6 | 15.94M |
| January 05, 2026 | 9.7 | 9.73 | 9.73 | 9.77 | 9.46 | 19.68M |
| December 31, 2025 | 9.89 | 9.69 | 9.69 | 9.95 | 9.45 | 26.42M |
| December 30, 2025 | 10.43 | 9.96 | 9.96 | 10.54 | 9.85 | 35.96M |
| December 29, 2025 | 10.44 | 10.7 | 10.7 | 10.92 | 10.28 | 53.81M |
| December 26, 2025 | 10.65 | 10.28 | 10.28 | 11.11 | 9.92 | 61.05M |
| December 25, 2025 | 11.15 | 10.78 | 10.78 | 11.36 | 10.54 | 80.85M |
| December 24, 2025 | 9.55 | 10.33 | 10.33 | 10.33 | 9.44 | 27.16M |
| December 23, 2025 | 9.36 | 9.39 | 9.39 | 9.47 | 9.24 | 18.58M |
| December 22, 2025 | 9.65 | 9.35 | 9.35 | 9.65 | 9.29 | 17.71M |
| December 19, 2025 | 9.14 | 9.51 | 9.51 | 9.6 | 9.09 | 22.09M |
| December 18, 2025 | 9 | 9.15 | 9.15 | 9.29 | 8.93 | 18.1M |
| December 17, 2025 | 9.32 | 9.1 | 9.1 | 9.34 | 8.88 | 25.5M |
| December 16, 2025 | 9.59 | 9.32 | 9.32 | 9.79 | 9.26 | 28.6M |
| December 15, 2025 | 9.93 | 9.55 | 9.55 | 10.04 | 9.53 | 37.06M |
| December 12, 2025 | 10.5 | 10.36 | 10.36 | 10.67 | 10.36 | 37.85M |
| December 11, 2025 | 12.15 | 11.51 | 11.51 | 12.65 | 11.51 | 46.21M |
| December 10, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.3 | 57.28M |
| December 09, 2025 | 10.28 | 11.63 | 11.63 | 11.63 | 10.11 | 48.17M |
| December 08, 2025 | 10.32 | 10.57 | 10.57 | 11.29 | 10.1 | 51.59M |
| December 05, 2025 | 10.74 | 10.26 | 10.26 | 11.31 | 9.91 | 63.1M |
| December 04, 2025 | 10.69 | 10.81 | 10.81 | 11.54 | 10.49 | 35.64M |
| December 03, 2025 | 9.73 | 10.49 | 10.49 | 10.49 | 9.32 | 54.68M |
| December 02, 2025 | 8.98 | 9.54 | 9.54 | 9.92 | 8.72 | 40.7M |
| December 01, 2025 | 9.25 | 9.02 | 9.02 | 9.32 | 9 | 11.45M |
| November 28, 2025 | 8.98 | 9.25 | 9.25 | 9.38 | 8.91 | 11.62M |
| November 27, 2025 | 9.08 | 9.05 | 9.05 | 9.4 | 9.04 | 14.49M |
| November 26, 2025 | 8.8 | 9.23 | 9.23 | 9.6 | 8.62 | 24.83M |
| November 25, 2025 | 8.68 | 8.78 | 8.78 | 9 | 8.58 | 18.28M |
| November 24, 2025 | 8.48 | 8.53 | 8.53 | 8.7 | 8.28 | 19.72M |
| November 21, 2025 | 9.32 | 8.69 | 8.69 | 9.79 | 8.69 | 22.27M |
| November 20, 2025 | 9.84 | 9.65 | 9.65 | 10.28 | 9.24 | 27.46M |