8.88
-0.14(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.07 | 8.88 | 8.88 | 9.09 | 8.85 | 3.19M |
| February 12, 2026 | 8.99 | 9.02 | 9.02 | 9.06 | 8.87 | 2.72M |
| February 11, 2026 | 9.12 | 8.94 | 8.94 | 9.14 | 8.89 | 4.67M |
| February 10, 2026 | 8.78 | 9.12 | 9.12 | 9.18 | 8.78 | 8.35M |
| February 09, 2026 | 8.51 | 8.64 | 8.64 | 8.68 | 8.46 | 4.67M |
| February 06, 2026 | 8.39 | 8.47 | 8.47 | 8.57 | 8.39 | 3.62M |
| February 05, 2026 | 8.6 | 8.45 | 8.45 | 8.64 | 8.42 | 1.8M |
| February 04, 2026 | 8.55 | 8.59 | 8.59 | 8.65 | 8.54 | 1.73M |
| February 03, 2026 | 8.45 | 8.61 | 8.61 | 8.66 | 8.41 | 2.92M |
| February 02, 2026 | 8.51 | 8.44 | 8.44 | 8.72 | 8.38 | 3.57M |
| January 30, 2026 | 8.47 | 8.48 | 8.48 | 8.65 | 8.16 | 6.79M |
| January 29, 2026 | 8.92 | 8.63 | 8.63 | 8.97 | 8.53 | 4.4M |
| January 28, 2026 | 9.15 | 9 | 9 | 9.15 | 8.91 | 2.83M |
| January 27, 2026 | 9.1 | 9.14 | 9.14 | 9.16 | 8.91 | 2.72M |
| January 26, 2026 | 9.26 | 9.12 | 9.12 | 9.38 | 9.04 | 3.52M |
| January 23, 2026 | 9.22 | 9.24 | 9.24 | 9.27 | 9.17 | 2.21M |
| January 22, 2026 | 9.18 | 9.22 | 9.22 | 9.22 | 9.05 | 2.91M |
| January 21, 2026 | 9.08 | 9.13 | 9.13 | 9.32 | 9.01 | 3.14M |
| January 20, 2026 | 8.99 | 9.05 | 9.05 | 9.22 | 8.97 | 3.72M |
| January 19, 2026 | 9.02 | 8.99 | 8.99 | 9.08 | 8.9 | 1.92M |
| January 16, 2026 | 9.08 | 9.04 | 9.04 | 9.12 | 9.01 | 2.26M |
| January 15, 2026 | 9.1 | 9.07 | 9.07 | 9.15 | 8.97 | 3.09M |
| January 14, 2026 | 9.1 | 9.08 | 9.08 | 9.28 | 9.01 | 5.29M |
| January 13, 2026 | 9.26 | 9.1 | 9.1 | 9.33 | 9.05 | 5.1M |
| January 12, 2026 | 9.36 | 9.29 | 9.29 | 9.39 | 9.25 | 4.14M |
| January 09, 2026 | 9.26 | 9.29 | 9.29 | 9.41 | 9.2 | 4.03M |
| January 08, 2026 | 9.18 | 9.28 | 9.28 | 9.39 | 9.14 | 4.73M |
| January 07, 2026 | 9.19 | 9.12 | 9.12 | 9.2 | 9 | 4.64M |
| January 06, 2026 | 8.8 | 9.19 | 9.19 | 9.2 | 8.79 | 6.65M |
| January 05, 2026 | 8.53 | 8.73 | 8.73 | 8.87 | 8.44 | 5.41M |
| December 31, 2025 | 8.56 | 8.47 | 8.47 | 8.64 | 8.39 | 3.52M |
| December 30, 2025 | 8.6 | 8.46 | 8.46 | 8.69 | 8.45 | 3.16M |
| December 29, 2025 | 8.31 | 8.64 | 8.64 | 8.79 | 8.31 | 5.62M |
| December 26, 2025 | 8.3 | 8.36 | 8.36 | 8.4 | 8.21 | 2.88M |
| December 25, 2025 | 8.2 | 8.3 | 8.3 | 8.34 | 8.18 | 2.12M |
| December 24, 2025 | 8.24 | 8.2 | 8.2 | 8.27 | 8.09 | 2.7M |
| December 23, 2025 | 8.31 | 8.25 | 8.25 | 8.4 | 8.1 | 2.99M |
| December 22, 2025 | 8.33 | 8.33 | 8.33 | 8.4 | 8.2 | 2.32M |
| December 19, 2025 | 8.19 | 8.28 | 8.28 | 8.35 | 8.19 | 2.05M |
| December 18, 2025 | 8.12 | 8.18 | 8.18 | 8.28 | 8.05 | 2.64M |
| December 17, 2025 | 8.05 | 8.1 | 8.1 | 8.12 | 7.96 | 2.12M |
| December 16, 2025 | 8.3 | 8.09 | 8.09 | 8.34 | 8.05 | 2.3M |
| December 15, 2025 | 8.1 | 8.3 | 8.3 | 8.47 | 8 | 3.61M |
| December 12, 2025 | 8.19 | 8.1 | 8.1 | 8.26 | 8.09 | 1.78M |
| December 11, 2025 | 8.33 | 8.19 | 8.19 | 8.41 | 8.18 | 1.77M |
| December 10, 2025 | 8.36 | 8.33 | 8.33 | 8.46 | 8.3 | 1.51M |
| December 09, 2025 | 8.53 | 8.42 | 8.42 | 8.58 | 8.4 | 1.79M |
| December 08, 2025 | 8.48 | 8.55 | 8.55 | 8.61 | 8.47 | 2.47M |
| December 05, 2025 | 8.42 | 8.48 | 8.48 | 8.5 | 8.3 | 1.79M |
| December 04, 2025 | 8.65 | 8.43 | 8.43 | 8.65 | 8.4 | 1.78M |
| December 03, 2025 | 8.76 | 8.6 | 8.6 | 8.88 | 8.55 | 2.62M |
| December 02, 2025 | 8.83 | 8.75 | 8.75 | 8.97 | 8.72 | 3.67M |
| December 01, 2025 | 8.77 | 8.83 | 8.83 | 8.87 | 8.66 | 3.15M |
| November 28, 2025 | 8.65 | 8.78 | 8.78 | 8.82 | 8.53 | 2.92M |
| November 27, 2025 | 8.6 | 8.68 | 8.68 | 8.78 | 8.51 | 2.35M |
| November 26, 2025 | 8.58 | 8.6 | 8.6 | 8.7 | 8.48 | 3.07M |
| November 25, 2025 | 8.47 | 8.51 | 8.51 | 8.67 | 8.47 | 2.17M |
| November 24, 2025 | 8.38 | 8.47 | 8.47 | 8.57 | 8.23 | 2.58M |
| November 21, 2025 | 8.73 | 8.28 | 8.28 | 8.73 | 8.28 | 4.56M |
| November 20, 2025 | 8.8 | 8.74 | 8.74 | 8.88 | 8.55 | 5.09M |