8.97
+0.5(+5.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 8.45 | 8.97 | 8.97 | 9.14 | 8.39 | 20.79M |
| February 05, 2026 | 8.31 | 8.47 | 8.47 | 8.52 | 8.23 | 11.82M |
| February 04, 2026 | 8.4 | 8.32 | 8.32 | 8.54 | 8.25 | 11M |
| February 03, 2026 | 8.13 | 8.4 | 8.4 | 8.43 | 8.08 | 18.2M |
| February 02, 2026 | 8.38 | 8.06 | 8.06 | 8.38 | 8 | 17.93M |
| January 30, 2026 | 8.23 | 8.37 | 8.37 | 8.48 | 8.22 | 10.97M |
| January 29, 2026 | 8.13 | 8.3 | 8.3 | 8.32 | 8.1 | 11.53M |
| January 28, 2026 | 8.16 | 8.15 | 8.15 | 8.21 | 8.12 | 4.96M |
| January 27, 2026 | 8.28 | 8.16 | 8.16 | 8.33 | 8.12 | 9.23M |
| January 26, 2026 | 8.13 | 8.31 | 8.31 | 8.34 | 8.08 | 16.68M |
| January 23, 2026 | 8.32 | 8.14 | 8.14 | 8.35 | 8.07 | 16.32M |
| January 22, 2026 | 8.24 | 8.29 | 8.29 | 8.3 | 8.2 | 8.43M |
| January 21, 2026 | 8.22 | 8.24 | 8.24 | 8.3 | 8.13 | 10.7M |
| January 20, 2026 | 8.18 | 8.22 | 8.22 | 8.25 | 8.12 | 13.14M |
| January 19, 2026 | 8.12 | 8.19 | 8.19 | 8.29 | 8.08 | 12.06M |
| January 16, 2026 | 8.09 | 8.13 | 8.13 | 8.25 | 8.06 | 16.65M |
| January 15, 2026 | 8.08 | 8.06 | 8.06 | 8.15 | 8 | 12.05M |
| January 14, 2026 | 7.98 | 8.05 | 8.05 | 8.16 | 7.87 | 27.63M |
| January 13, 2026 | 8.13 | 8.01 | 8.01 | 8.25 | 7.95 | 14.5M |
| January 12, 2026 | 8.1 | 8.06 | 8.06 | 8.16 | 7.96 | 13.96M |
| January 09, 2026 | 8.14 | 8.12 | 8.12 | 8.16 | 7.94 | 17.85M |
| January 08, 2026 | 7.89 | 8.16 | 8.16 | 8.3 | 7.88 | 21.45M |
| January 07, 2026 | 7.77 | 7.91 | 7.91 | 8.05 | 7.72 | 29.97M |
| January 06, 2026 | 7.89 | 7.82 | 7.82 | 8.01 | 7.74 | 37.17M |
| January 05, 2026 | 7.82 | 7.89 | 7.89 | 7.95 | 7.44 | 39.39M |
| December 31, 2025 | 7.65 | 7.83 | 7.83 | 7.97 | 7.53 | 44.76M |
| December 30, 2025 | 7.53 | 7.59 | 7.59 | 7.73 | 7.15 | 69.53M |
| December 29, 2025 | 7.31 | 7.16 | 7.16 | 7.35 | 7.04 | 17.09M |
| December 26, 2025 | 7.06 | 7.3 | 7.3 | 7.3 | 7.05 | 14.56M |
| December 25, 2025 | 6.91 | 7.05 | 7.05 | 7.08 | 6.88 | 9.79M |
| December 24, 2025 | 6.86 | 6.9 | 6.9 | 6.94 | 6.83 | 11.27M |
| December 23, 2025 | 7.08 | 6.86 | 6.86 | 7.12 | 6.86 | 12.7M |
| December 22, 2025 | 6.94 | 7.1 | 7.1 | 7.21 | 6.89 | 19.01M |
| December 19, 2025 | 6.87 | 6.87 | 6.87 | 6.91 | 6.81 | 6.26M |
| December 18, 2025 | 6.81 | 6.88 | 6.88 | 6.91 | 6.8 | 8.92M |
| December 17, 2025 | 6.84 | 6.83 | 6.83 | 6.86 | 6.76 | 6.09M |
| December 16, 2025 | 6.91 | 6.83 | 6.83 | 6.94 | 6.79 | 6M |
| December 15, 2025 | 6.92 | 6.88 | 6.88 | 6.96 | 6.83 | 10.69M |
| December 12, 2025 | 6.78 | 6.94 | 6.94 | 6.95 | 6.71 | 24.12M |
| December 11, 2025 | 6.86 | 6.76 | 6.76 | 6.9 | 6.71 | 16.63M |
| December 10, 2025 | 6.9 | 6.84 | 6.84 | 6.98 | 6.81 | 11.23M |
| December 09, 2025 | 6.88 | 6.93 | 6.93 | 7 | 6.86 | 7.49M |
| December 08, 2025 | 7 | 6.88 | 6.88 | 7.02 | 6.86 | 9.18M |
| December 05, 2025 | 7.12 | 7 | 7 | 7.15 | 6.99 | 7.41M |
| December 04, 2025 | 7.16 | 7.11 | 7.11 | 7.23 | 7.03 | 11.31M |
| December 03, 2025 | 7.05 | 7.16 | 7.16 | 7.19 | 6.99 | 10.64M |
| December 02, 2025 | 7.03 | 7.03 | 7.03 | 7.05 | 6.95 | 9.87M |
| December 01, 2025 | 6.89 | 7.04 | 7.04 | 7.05 | 6.74 | 15.41M |
| November 28, 2025 | 6.91 | 6.91 | 6.91 | 6.99 | 6.88 | 5.48M |
| November 27, 2025 | 6.87 | 6.92 | 6.92 | 6.99 | 6.85 | 6.2M |
| November 26, 2025 | 6.88 | 6.87 | 6.87 | 6.98 | 6.84 | 6.67M |
| November 25, 2025 | 6.91 | 6.87 | 6.87 | 6.94 | 6.85 | 6.65M |
| November 24, 2025 | 6.92 | 6.88 | 6.88 | 6.99 | 6.84 | 9.68M |
| November 21, 2025 | 7.04 | 6.91 | 6.91 | 7.08 | 6.9 | 8.82M |
| November 20, 2025 | 7.12 | 7.05 | 7.05 | 7.15 | 7.04 | 7.69M |
| November 19, 2025 | 7.07 | 7.08 | 7.08 | 7.13 | 7.05 | 5.86M |
| November 18, 2025 | 7.16 | 7.08 | 7.08 | 7.16 | 7.03 | 8.11M |
| November 17, 2025 | 7.2 | 7.16 | 7.16 | 7.2 | 7.05 | 9.63M |
| November 14, 2025 | 7.2 | 7.2 | 7.2 | 7.29 | 7.18 | 7.04M |
| November 13, 2025 | 7.35 | 7.21 | 7.21 | 7.35 | 7.19 | 10.17M |