8.77
-0.14(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.89 | 8.77 | 8.77 | 8.95 | 8.76 | 15.57M |
| February 12, 2026 | 8.93 | 8.91 | 8.91 | 9.04 | 8.88 | 17.23M |
| February 11, 2026 | 8.87 | 8.94 | 8.94 | 8.98 | 8.86 | 13.99M |
| February 10, 2026 | 8.93 | 8.87 | 8.87 | 8.93 | 8.84 | 9.76M |
| February 09, 2026 | 8.85 | 8.92 | 8.92 | 8.94 | 8.83 | 18.01M |
| February 06, 2026 | 8.87 | 8.82 | 8.82 | 8.96 | 8.82 | 18.9M |
| February 05, 2026 | 8.91 | 8.9 | 8.9 | 8.98 | 8.84 | 18.54M |
| February 04, 2026 | 8.77 | 8.91 | 8.91 | 8.93 | 8.72 | 23.08M |
| February 03, 2026 | 8.68 | 8.76 | 8.76 | 8.79 | 8.66 | 20.27M |
| February 02, 2026 | 8.94 | 8.63 | 8.63 | 8.96 | 8.6 | 34.67M |
| January 30, 2026 | 9.13 | 9.03 | 9.03 | 9.17 | 8.91 | 25.24M |
| January 29, 2026 | 9.05 | 9.17 | 9.17 | 9.23 | 8.98 | 33.03M |
| January 28, 2026 | 8.88 | 9.04 | 9.04 | 9.14 | 8.85 | 31.87M |
| January 27, 2026 | 8.97 | 8.88 | 8.88 | 8.99 | 8.84 | 20.56M |
| January 26, 2026 | 9.07 | 8.97 | 8.97 | 9.07 | 8.88 | 27.07M |
| January 23, 2026 | 8.92 | 9.02 | 9.02 | 9.06 | 8.92 | 24.75M |
| January 22, 2026 | 8.85 | 8.91 | 8.91 | 8.95 | 8.84 | 18.89M |
| January 21, 2026 | 8.95 | 8.85 | 8.85 | 8.98 | 8.83 | 27.37M |
| January 20, 2026 | 8.7 | 8.98 | 8.98 | 9 | 8.69 | 38.43M |
| January 19, 2026 | 8.64 | 8.68 | 8.68 | 8.74 | 8.63 | 17.59M |
| January 16, 2026 | 8.77 | 8.67 | 8.67 | 8.78 | 8.63 | 15.17M |
| January 15, 2026 | 8.6 | 8.72 | 8.72 | 8.76 | 8.6 | 20.35M |
| January 14, 2026 | 8.77 | 8.62 | 8.62 | 8.87 | 8.59 | 35.08M |
| January 13, 2026 | 8.84 | 8.76 | 8.76 | 8.89 | 8.75 | 24.39M |
| January 12, 2026 | 8.88 | 8.86 | 8.86 | 8.91 | 8.79 | 27.28M |
| January 09, 2026 | 8.71 | 8.88 | 8.88 | 8.89 | 8.71 | 26.18M |
| January 08, 2026 | 8.77 | 8.74 | 8.74 | 8.79 | 8.69 | 20.37M |
| January 07, 2026 | 8.9 | 8.77 | 8.77 | 8.92 | 8.77 | 23.46M |
| January 06, 2026 | 8.74 | 8.9 | 8.9 | 8.94 | 8.72 | 29.59M |
| January 05, 2026 | 8.7 | 8.74 | 8.74 | 8.78 | 8.66 | 22.96M |
| December 31, 2025 | 8.67 | 8.68 | 8.68 | 8.73 | 8.62 | 17.53M |
| December 30, 2025 | 8.61 | 8.64 | 8.64 | 8.66 | 8.53 | 19.9M |
| December 29, 2025 | 8.5 | 8.64 | 8.64 | 8.83 | 8.45 | 36.74M |
| December 26, 2025 | 8.35 | 8.44 | 8.44 | 8.49 | 8.33 | 18.4M |
| December 25, 2025 | 8.33 | 8.34 | 8.34 | 8.36 | 8.31 | 9.69M |
| December 24, 2025 | 8.27 | 8.31 | 8.31 | 8.33 | 8.24 | 9.04M |
| December 23, 2025 | 8.27 | 8.27 | 8.27 | 8.33 | 8.25 | 10.39M |
| December 22, 2025 | 8.34 | 8.28 | 8.28 | 8.35 | 8.27 | 12.43M |
| December 19, 2025 | 8.28 | 8.33 | 8.33 | 8.37 | 8.23 | 12.5M |
| December 18, 2025 | 8.21 | 8.27 | 8.27 | 8.28 | 8.19 | 11.75M |
| December 17, 2025 | 8.14 | 8.22 | 8.22 | 8.26 | 8.11 | 15.87M |
| December 16, 2025 | 8.27 | 8.16 | 8.16 | 8.28 | 8.13 | 19.99M |
| December 15, 2025 | 8.28 | 8.25 | 8.25 | 8.32 | 8.24 | 14.76M |
| December 12, 2025 | 8.35 | 8.3 | 8.3 | 8.35 | 8.24 | 20.58M |
| December 11, 2025 | 8.46 | 8.31 | 8.31 | 8.46 | 8.29 | 16.53M |
| December 10, 2025 | 8.39 | 8.46 | 8.46 | 8.47 | 8.32 | 15.95M |
| December 09, 2025 | 8.51 | 8.4 | 8.4 | 8.52 | 8.4 | 15.2M |
| December 08, 2025 | 8.57 | 8.51 | 8.51 | 8.58 | 8.5 | 13.47M |
| December 05, 2025 | 8.52 | 8.55 | 8.55 | 8.57 | 8.47 | 13.93M |
| December 04, 2025 | 8.54 | 8.54 | 8.54 | 8.58 | 8.51 | 11.23M |
| December 03, 2025 | 8.59 | 8.54 | 8.54 | 8.59 | 8.5 | 12.66M |
| December 02, 2025 | 8.46 | 8.58 | 8.58 | 8.6 | 8.43 | 18.26M |
| December 01, 2025 | 8.4 | 8.46 | 8.46 | 8.49 | 8.38 | 17.91M |
| November 28, 2025 | 8.38 | 8.39 | 8.39 | 8.41 | 8.32 | 12.65M |
| November 27, 2025 | 8.38 | 8.38 | 8.38 | 8.45 | 8.34 | 13.66M |
| November 26, 2025 | 8.45 | 8.39 | 8.39 | 8.49 | 8.38 | 11.42M |
| November 25, 2025 | 8.43 | 8.44 | 8.44 | 8.5 | 8.4 | 15.77M |
| November 24, 2025 | 8.44 | 8.39 | 8.39 | 8.51 | 8.39 | 16.32M |
| November 21, 2025 | 8.7 | 8.43 | 8.43 | 8.7 | 8.4 | 24.98M |
| November 20, 2025 | 8.58 | 8.69 | 8.69 | 8.82 | 8.58 | 21.51M |