8.97
-0.24(-2.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.13 | 8.97 | 8.97 | 9.13 | 8.96 | 13.57M |
| February 12, 2026 | 8.98 | 9.21 | 9.21 | 9.29 | 8.92 | 23.03M |
| February 11, 2026 | 9.16 | 8.92 | 8.92 | 9.19 | 8.91 | 16.49M |
| February 10, 2026 | 9.2 | 9.19 | 9.19 | 9.43 | 9.17 | 17.57M |
| February 09, 2026 | 9.35 | 9.22 | 9.22 | 9.45 | 9.13 | 20.34M |
| February 06, 2026 | 8.72 | 9.18 | 9.18 | 9.33 | 8.63 | 29.29M |
| February 05, 2026 | 9.01 | 8.74 | 8.74 | 9.11 | 8.65 | 18.3M |
| February 04, 2026 | 8.97 | 9.11 | 9.11 | 9.18 | 8.91 | 15.62M |
| February 03, 2026 | 8.89 | 8.99 | 8.99 | 9.02 | 8.72 | 14.17M |
| February 02, 2026 | 8.8 | 8.81 | 8.81 | 9.18 | 8.8 | 21.72M |
| January 30, 2026 | 8.84 | 8.85 | 8.85 | 8.99 | 8.5 | 30.37M |
| January 29, 2026 | 9.4 | 9.14 | 9.14 | 9.4 | 9.03 | 27.16M |
| January 28, 2026 | 9.69 | 9.44 | 9.44 | 9.87 | 9.42 | 41.41M |
| January 27, 2026 | 9.17 | 9.93 | 9.93 | 10.1 | 9.17 | 68.21M |
| January 26, 2026 | 9.2 | 9.34 | 9.34 | 9.82 | 9.15 | 46.93M |
| January 23, 2026 | 9.1 | 9.16 | 9.16 | 9.24 | 9.03 | 16.11M |
| January 22, 2026 | 9.28 | 9.11 | 9.11 | 9.28 | 9.07 | 20.56M |
| January 21, 2026 | 8.88 | 9.23 | 9.23 | 9.25 | 8.78 | 23.69M |
| January 20, 2026 | 9.07 | 8.94 | 8.94 | 9.18 | 8.9 | 17.96M |
| January 19, 2026 | 8.79 | 9.12 | 9.12 | 9.29 | 8.79 | 27.04M |
| January 16, 2026 | 9.26 | 8.9 | 8.9 | 9.37 | 8.87 | 24.23M |
| January 15, 2026 | 8.94 | 8.94 | 8.94 | 9.02 | 8.81 | 14.53M |
| January 14, 2026 | 9.16 | 8.95 | 8.95 | 9.26 | 8.84 | 28.27M |
| January 13, 2026 | 9.52 | 9.16 | 9.16 | 9.58 | 9.09 | 26.04M |
| January 12, 2026 | 9.09 | 9.35 | 9.35 | 9.53 | 9.06 | 32.48M |
| January 09, 2026 | 9.15 | 8.97 | 8.97 | 9.16 | 8.82 | 24.45M |
| January 08, 2026 | 8.61 | 9.06 | 9.06 | 9.08 | 8.54 | 36.81M |
| January 07, 2026 | 8.5 | 8.67 | 8.67 | 8.88 | 8.41 | 40.6M |
| January 06, 2026 | 8.36 | 8.43 | 8.43 | 8.53 | 8.26 | 21.56M |
| January 05, 2026 | 8.38 | 8.29 | 8.29 | 8.38 | 8.23 | 12.79M |
| December 31, 2025 | 8.36 | 8.29 | 8.29 | 8.38 | 8.12 | 14.9M |
| December 30, 2025 | 8.47 | 8.37 | 8.37 | 8.49 | 8.28 | 15M |
| December 29, 2025 | 8.45 | 8.42 | 8.42 | 8.66 | 8.35 | 19.4M |
| December 26, 2025 | 8.28 | 8.44 | 8.44 | 8.71 | 8.17 | 27.58M |
| December 25, 2025 | 8.36 | 8.21 | 8.21 | 8.36 | 8.17 | 11.45M |
| December 24, 2025 | 7.94 | 8.29 | 8.29 | 8.45 | 7.91 | 18.01M |
| December 23, 2025 | 7.98 | 7.94 | 7.94 | 8.04 | 7.87 | 9.31M |
| December 22, 2025 | 8.02 | 7.98 | 7.98 | 8.11 | 7.98 | 8.32M |
| December 19, 2025 | 7.87 | 8.02 | 8.02 | 8.05 | 7.86 | 9.01M |
| December 18, 2025 | 7.83 | 7.83 | 7.83 | 7.93 | 7.73 | 7.54M |
| December 17, 2025 | 7.88 | 7.86 | 7.86 | 7.95 | 7.62 | 13.08M |
| December 16, 2025 | 8.12 | 7.88 | 7.88 | 8.13 | 7.85 | 10.51M |
| December 15, 2025 | 8.3 | 8.18 | 8.18 | 8.38 | 8.14 | 12.34M |
| December 12, 2025 | 8.2 | 8.34 | 8.34 | 8.45 | 8.18 | 13.76M |
| December 11, 2025 | 8.22 | 8.18 | 8.18 | 8.5 | 8.17 | 13.34M |
| December 10, 2025 | 8.48 | 8.22 | 8.22 | 8.48 | 8.19 | 12.33M |
| December 09, 2025 | 8.46 | 8.48 | 8.48 | 8.58 | 8.46 | 5.55M |
| December 08, 2025 | 8.5 | 8.51 | 8.51 | 8.62 | 8.43 | 10.08M |
| December 05, 2025 | 8.33 | 8.47 | 8.47 | 8.51 | 8.29 | 8.13M |
| December 04, 2025 | 8.02 | 8.32 | 8.32 | 8.45 | 8.02 | 9.8M |
| December 03, 2025 | 8.58 | 8.35 | 8.35 | 8.62 | 8.31 | 12.12M |
| December 02, 2025 | 8.5 | 8.61 | 8.61 | 8.72 | 8.43 | 15.54M |
| December 01, 2025 | 8.3 | 8.5 | 8.5 | 8.64 | 8.25 | 16.84M |
| November 28, 2025 | 8.02 | 8.3 | 8.3 | 8.37 | 7.95 | 15.46M |
| November 27, 2025 | 7.99 | 8.02 | 8.02 | 8.4 | 7.98 | 22.15M |
| November 26, 2025 | 8.05 | 7.9 | 7.9 | 8.09 | 7.84 | 15.6M |
| November 25, 2025 | 8.11 | 8.11 | 8.11 | 8.22 | 8.01 | 10.09M |
| November 24, 2025 | 8.07 | 8.01 | 8.01 | 8.12 | 7.83 | 12.45M |
| November 21, 2025 | 8.4 | 8 | 8 | 8.47 | 7.95 | 15.4M |
| November 20, 2025 | 8.5 | 8.47 | 8.47 | 8.71 | 8.44 | 10.19M |