8.96
+0.08(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.88 | 8.96 | 8.96 | 9.09 | 8.85 | 4.32M |
| February 12, 2026 | 8.91 | 8.88 | 8.88 | 9.06 | 8.79 | 5.17M |
| February 11, 2026 | 8.82 | 8.93 | 8.93 | 8.94 | 8.71 | 6.34M |
| February 10, 2026 | 8.78 | 8.78 | 8.78 | 8.92 | 8.75 | 5.53M |
| February 09, 2026 | 8.71 | 8.78 | 8.78 | 8.84 | 8.63 | 6.23M |
| February 06, 2026 | 8.52 | 8.65 | 8.65 | 8.7 | 8.45 | 4.3M |
| February 05, 2026 | 8.56 | 8.58 | 8.58 | 8.77 | 8.51 | 6.88M |
| February 04, 2026 | 8.3 | 8.58 | 8.58 | 8.62 | 8.26 | 7.81M |
| February 03, 2026 | 8.29 | 8.33 | 8.33 | 8.36 | 8.23 | 3.99M |
| February 02, 2026 | 8.35 | 8.19 | 8.19 | 8.6 | 8.19 | 6.18M |
| January 30, 2026 | 8.15 | 8.21 | 8.21 | 8.36 | 8.14 | 5.14M |
| January 29, 2026 | 8.34 | 8.2 | 8.2 | 8.45 | 8.12 | 6.97M |
| January 28, 2026 | 8.55 | 8.38 | 8.38 | 8.61 | 8.32 | 7.53M |
| January 27, 2026 | 8.58 | 8.58 | 8.58 | 8.62 | 8.34 | 6.75M |
| January 26, 2026 | 8.69 | 8.64 | 8.64 | 8.87 | 8.5 | 8.99M |
| January 23, 2026 | 8.63 | 8.72 | 8.72 | 8.83 | 8.6 | 9.46M |
| January 22, 2026 | 8.64 | 8.62 | 8.62 | 8.74 | 8.57 | 7.05M |
| January 21, 2026 | 8.48 | 8.63 | 8.63 | 8.63 | 8.36 | 7.83M |
| January 20, 2026 | 8.54 | 8.52 | 8.52 | 8.77 | 8.4 | 9.77M |
| January 19, 2026 | 8.62 | 8.57 | 8.57 | 8.65 | 8.52 | 8.98M |
| January 16, 2026 | 8.53 | 8.71 | 8.71 | 8.84 | 8.47 | 12.82M |
| January 15, 2026 | 8.62 | 8.52 | 8.52 | 8.71 | 8.42 | 13.1M |
| January 14, 2026 | 8.85 | 8.7 | 8.7 | 9.25 | 8.61 | 21.88M |
| January 13, 2026 | 9.01 | 8.91 | 8.91 | 9.35 | 8.68 | 20.56M |
| January 12, 2026 | 8.29 | 9.02 | 9.02 | 9.5 | 8.29 | 31.81M |
| January 09, 2026 | 8.09 | 8.18 | 8.18 | 8.21 | 8 | 13.86M |
| January 08, 2026 | 7.76 | 7.96 | 7.96 | 8.03 | 7.75 | 9.37M |
| January 07, 2026 | 7.88 | 7.81 | 7.81 | 7.92 | 7.78 | 9.34M |
| January 06, 2026 | 7.84 | 7.82 | 7.82 | 7.99 | 7.78 | 11.14M |
| January 05, 2026 | 7.69 | 7.82 | 7.82 | 7.86 | 7.62 | 9.02M |
| December 31, 2025 | 7.66 | 7.67 | 7.67 | 7.76 | 7.56 | 8.99M |
| December 30, 2025 | 7.76 | 7.68 | 7.68 | 7.81 | 7.63 | 11.76M |
| December 29, 2025 | 7.85 | 7.82 | 7.82 | 7.97 | 7.76 | 14.5M |
| December 26, 2025 | 8.13 | 8.03 | 8.03 | 8.2 | 8.03 | 12.24M |
| December 25, 2025 | 8.07 | 8.11 | 8.11 | 8.17 | 8.04 | 7.27M |
| December 24, 2025 | 7.96 | 8.11 | 8.11 | 8.11 | 7.93 | 7.99M |
| December 23, 2025 | 8.17 | 7.97 | 7.97 | 8.21 | 7.92 | 12.03M |
| December 22, 2025 | 8.25 | 8.18 | 8.18 | 8.33 | 8.17 | 10.15M |
| December 19, 2025 | 8.22 | 8.3 | 8.3 | 8.36 | 8.18 | 9.45M |
| December 18, 2025 | 8.1 | 8.22 | 8.22 | 8.63 | 8.08 | 16.18M |
| December 17, 2025 | 7.96 | 8.25 | 8.25 | 8.28 | 7.76 | 19.44M |
| December 16, 2025 | 8.3 | 8.05 | 8.05 | 8.51 | 8.04 | 18.46M |
| December 15, 2025 | 8.25 | 8.43 | 8.43 | 8.62 | 8.02 | 27.69M |
| December 12, 2025 | 8.38 | 8.44 | 8.44 | 8.75 | 8.2 | 49.34M |
| December 11, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.77M |
| December 10, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0 |
| December 09, 2025 | 10.7 | 11.33 | 11.33 | 11.66 | 10.61 | 49.28M |
| December 08, 2025 | 10.24 | 10.7 | 10.7 | 10.88 | 10.18 | 21.11M |
| December 05, 2025 | 10.61 | 10.36 | 10.36 | 10.62 | 10.01 | 18.91M |
| December 04, 2025 | 10.34 | 10.71 | 10.71 | 10.83 | 10.34 | 22.14M |
| December 03, 2025 | 10.42 | 11 | 11 | 11 | 10.37 | 35.14M |
| December 02, 2025 | 10.44 | 10.51 | 10.51 | 10.88 | 10.39 | 16.25M |
| December 01, 2025 | 10.23 | 10.58 | 10.58 | 10.68 | 10.2 | 23.07M |
| November 28, 2025 | 10.34 | 10.14 | 10.14 | 10.35 | 10.09 | 12.71M |
| November 27, 2025 | 10.26 | 10.36 | 10.36 | 10.59 | 10.02 | 17.81M |
| November 26, 2025 | 10.56 | 10.28 | 10.28 | 10.57 | 10.21 | 19.5M |
| November 25, 2025 | 10.41 | 10.64 | 10.64 | 10.82 | 10.36 | 26.06M |
| November 24, 2025 | 10.37 | 10.5 | 10.5 | 10.57 | 10.2 | 25.08M |
| November 21, 2025 | 10.36 | 10.38 | 10.38 | 10.79 | 10.2 | 31.75M |
| November 20, 2025 | 9.83 | 10.62 | 10.62 | 11.28 | 9.76 | 42.83M |