8.90
-0.08(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.94 | 8.9 | 8.9 | 9.02 | 8.89 | 33.16M |
| February 12, 2026 | 8.89 | 8.98 | 8.98 | 9.02 | 8.86 | 33.17M |
| February 11, 2026 | 8.91 | 8.89 | 8.89 | 9 | 8.87 | 25.39M |
| February 10, 2026 | 8.85 | 8.92 | 8.92 | 8.96 | 8.83 | 31M |
| February 09, 2026 | 8.77 | 8.89 | 8.89 | 8.9 | 8.73 | 37.33M |
| February 06, 2026 | 8.61 | 8.66 | 8.66 | 8.76 | 8.55 | 32.08M |
| February 05, 2026 | 8.77 | 8.67 | 8.67 | 8.81 | 8.65 | 33.24M |
| February 04, 2026 | 8.79 | 8.83 | 8.83 | 8.87 | 8.71 | 36.16M |
| February 03, 2026 | 8.8 | 8.85 | 8.85 | 8.85 | 8.69 | 33.84M |
| February 02, 2026 | 8.92 | 8.69 | 8.69 | 8.98 | 8.68 | 44.92M |
| January 30, 2026 | 9.02 | 8.92 | 8.92 | 9.12 | 8.73 | 57.84M |
| January 29, 2026 | 9.28 | 9.07 | 9.07 | 9.32 | 9.04 | 58.39M |
| January 28, 2026 | 9.56 | 9.33 | 9.33 | 9.65 | 9.3 | 53.62M |
| January 27, 2026 | 9.39 | 9.62 | 9.62 | 9.78 | 9.01 | 93.93M |
| January 26, 2026 | 9.88 | 9.46 | 9.46 | 10.03 | 9.35 | 86.04M |
| January 23, 2026 | 9.61 | 9.87 | 9.87 | 9.89 | 9.61 | 81.94M |
| January 22, 2026 | 9.61 | 9.59 | 9.59 | 9.77 | 9.54 | 50.96M |
| January 21, 2026 | 9.52 | 9.6 | 9.6 | 9.72 | 9.44 | 52.12M |
| January 20, 2026 | 9.8 | 9.63 | 9.63 | 9.92 | 9.5 | 66.18M |
| January 19, 2026 | 9.85 | 9.79 | 9.79 | 9.87 | 9.65 | 75.7M |
| January 16, 2026 | 9.59 | 9.9 | 9.9 | 9.92 | 9.47 | 118.66M |
| January 15, 2026 | 9.47 | 9.53 | 9.53 | 9.63 | 9.43 | 43.8M |
| January 14, 2026 | 9.52 | 9.6 | 9.6 | 9.84 | 9.46 | 78.98M |
| January 13, 2026 | 9.9 | 9.52 | 9.52 | 9.9 | 9.5 | 70.75M |
| January 12, 2026 | 9.77 | 9.86 | 9.86 | 9.9 | 9.65 | 84.88M |
| January 09, 2026 | 9.46 | 9.71 | 9.71 | 9.72 | 9.4 | 72.52M |
| January 08, 2026 | 9.26 | 9.49 | 9.49 | 9.62 | 9.25 | 69.88M |
| January 07, 2026 | 9.24 | 9.25 | 9.25 | 9.42 | 9.2 | 49.64M |
| January 06, 2026 | 9.22 | 9.28 | 9.28 | 9.37 | 9.17 | 49.89M |
| January 05, 2026 | 9.21 | 9.28 | 9.28 | 9.4 | 9.19 | 43.27M |
| December 31, 2025 | 9.41 | 9.21 | 9.21 | 9.44 | 9.18 | 48.28M |
| December 30, 2025 | 8.98 | 9.4 | 9.4 | 9.47 | 8.93 | 85.8M |
| December 29, 2025 | 8.82 | 9.06 | 9.06 | 9.19 | 8.77 | 132.92M |
| December 26, 2025 | 9.79 | 9.8 | 9.8 | 9.91 | 9.68 | 61.26M |
| December 25, 2025 | 9.68 | 9.85 | 9.85 | 9.9 | 9.59 | 67.45M |
| December 24, 2025 | 9.59 | 9.65 | 9.65 | 9.69 | 9.54 | 41.9M |
| December 23, 2025 | 9.63 | 9.6 | 9.6 | 9.69 | 9.53 | 56.79M |
| December 22, 2025 | 9.48 | 9.67 | 9.67 | 9.72 | 9.36 | 102.03M |
| December 19, 2025 | 9.04 | 9.32 | 9.32 | 9.58 | 9.04 | 100.11M |
| December 18, 2025 | 8.71 | 8.81 | 8.81 | 8.92 | 8.68 | 25.4M |
| December 17, 2025 | 8.66 | 8.78 | 8.78 | 8.81 | 8.54 | 30.99M |
| December 16, 2025 | 8.89 | 8.64 | 8.64 | 8.92 | 8.59 | 33.64M |
| December 15, 2025 | 9 | 8.87 | 8.87 | 9.04 | 8.86 | 28.1M |
| December 12, 2025 | 8.96 | 9.06 | 9.06 | 9.13 | 8.85 | 38.49M |
| December 11, 2025 | 9.19 | 8.96 | 8.96 | 9.21 | 8.96 | 30.12M |
| December 10, 2025 | 9.16 | 9.18 | 9.18 | 9.22 | 9.08 | 25.67M |
| December 09, 2025 | 9.26 | 9.2 | 9.2 | 9.33 | 9.18 | 28.25M |
| December 08, 2025 | 9.33 | 9.3 | 9.3 | 9.42 | 9.22 | 46.12M |
| December 05, 2025 | 9.09 | 9.33 | 9.33 | 9.33 | 9.01 | 47.05M |
| December 04, 2025 | 8.91 | 9.1 | 9.1 | 9.2 | 8.91 | 43.78M |
| December 03, 2025 | 9.08 | 8.96 | 8.96 | 9.12 | 8.93 | 24.36M |
| December 02, 2025 | 9.27 | 9.1 | 9.1 | 9.29 | 9.07 | 26.83M |
| December 01, 2025 | 9.12 | 9.29 | 9.29 | 9.37 | 9.1 | 44.61M |
| November 28, 2025 | 8.91 | 9.04 | 9.04 | 9.05 | 8.87 | 23.12M |
| November 27, 2025 | 9.04 | 8.93 | 8.93 | 9.13 | 8.92 | 29.9M |
| November 26, 2025 | 9.06 | 9.03 | 9.03 | 9.21 | 9 | 30.26M |
| November 25, 2025 | 9.08 | 9.1 | 9.1 | 9.23 | 9.07 | 37.72M |
| November 24, 2025 | 8.82 | 8.92 | 8.92 | 8.96 | 8.76 | 27.19M |
| November 21, 2025 | 8.92 | 8.77 | 8.77 | 9.03 | 8.71 | 45.68M |
| November 20, 2025 | 9.18 | 9.07 | 9.07 | 9.23 | 9.04 | 25.31M |