8.84
-0.23(-2.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.07 | 8.84 | 8.84 | 9.07 | 8.83 | 20.07M |
| February 12, 2026 | 9.09 | 9.07 | 9.07 | 9.18 | 9.01 | 19.35M |
| February 11, 2026 | 9 | 9.11 | 9.11 | 9.23 | 8.97 | 22.84M |
| February 10, 2026 | 8.92 | 9.04 | 9.04 | 9.13 | 8.81 | 23.98M |
| February 09, 2026 | 8.9 | 8.97 | 8.97 | 9.07 | 8.83 | 23.21M |
| February 06, 2026 | 8.61 | 8.83 | 8.83 | 9 | 8.52 | 27M |
| February 05, 2026 | 8.85 | 8.64 | 8.64 | 8.92 | 8.64 | 21.31M |
| February 04, 2026 | 8.85 | 8.88 | 8.88 | 8.94 | 8.64 | 19.25M |
| February 03, 2026 | 8.67 | 8.81 | 8.81 | 8.82 | 8.59 | 24.34M |
| February 02, 2026 | 9.14 | 8.55 | 8.55 | 9.14 | 8.53 | 44.2M |
| January 30, 2026 | 9.03 | 9.23 | 9.23 | 9.31 | 8.84 | 46.23M |
| January 29, 2026 | 9.25 | 9.25 | 9.25 | 9.4 | 9.14 | 37.33M |
| January 28, 2026 | 9.05 | 9.25 | 9.25 | 9.42 | 8.96 | 48.65M |
| January 27, 2026 | 9.07 | 9.06 | 9.06 | 9.23 | 8.85 | 36.22M |
| January 26, 2026 | 9.18 | 9.12 | 9.12 | 9.46 | 9.09 | 39.41M |
| January 23, 2026 | 9.01 | 9.12 | 9.12 | 9.25 | 8.94 | 38.27M |
| January 22, 2026 | 8.96 | 9.01 | 9.01 | 9.09 | 8.87 | 28.71M |
| January 21, 2026 | 8.91 | 8.96 | 8.96 | 9.12 | 8.83 | 43.18M |
| January 20, 2026 | 8.76 | 8.91 | 8.91 | 8.95 | 8.7 | 39.44M |
| January 19, 2026 | 8.32 | 8.73 | 8.74 | 8.82 | 8.29 | 44.76M |
| January 16, 2026 | 8.54 | 8.33 | 8.33 | 8.55 | 8.31 | 26.28M |
| January 15, 2026 | 8.42 | 8.52 | 8.52 | 8.62 | 8.42 | 19.85M |
| January 14, 2026 | 8.51 | 8.5 | 8.5 | 8.67 | 8.41 | 34.53M |
| January 13, 2026 | 8.55 | 8.55 | 8.55 | 8.68 | 8.41 | 32.3M |
| January 12, 2026 | 8.51 | 8.56 | 8.56 | 8.59 | 8.4 | 29.45M |
| January 09, 2026 | 8.5 | 8.46 | 8.46 | 8.55 | 8.41 | 21.44M |
| January 08, 2026 | 8.56 | 8.52 | 8.52 | 8.63 | 8.49 | 19.36M |
| January 07, 2026 | 8.56 | 8.66 | 8.66 | 8.85 | 8.55 | 33.89M |
| January 06, 2026 | 8.25 | 8.55 | 8.55 | 8.59 | 8.24 | 32.89M |
| January 05, 2026 | 8.25 | 8.23 | 8.23 | 8.31 | 8.18 | 16.25M |
| December 31, 2025 | 8.37 | 8.24 | 8.24 | 8.42 | 8.17 | 15.21M |
| December 30, 2025 | 8.3 | 8.35 | 8.35 | 8.46 | 8.16 | 23.52M |
| December 29, 2025 | 8.12 | 8.36 | 8.36 | 8.48 | 8.1 | 43.09M |
| December 26, 2025 | 8.02 | 8.07 | 8.07 | 8.1 | 8.01 | 14.75M |
| December 25, 2025 | 8.04 | 8.04 | 8.04 | 8.08 | 7.98 | 10.89M |
| December 24, 2025 | 8.01 | 8.06 | 8.06 | 8.07 | 7.95 | 10.67M |
| December 23, 2025 | 8.01 | 8.01 | 8.01 | 8.08 | 7.96 | 8.84M |
| December 22, 2025 | 8.04 | 8 | 8 | 8.1 | 8 | 10.74M |
| December 19, 2025 | 7.88 | 8.05 | 8.05 | 8.08 | 7.88 | 19.79M |
| December 18, 2025 | 7.85 | 7.88 | 7.88 | 8.05 | 7.8 | 16.84M |
| December 17, 2025 | 7.81 | 7.83 | 7.83 | 7.88 | 7.76 | 9.33M |
| December 16, 2025 | 7.93 | 7.83 | 7.83 | 7.94 | 7.75 | 12.12M |
| December 15, 2025 | 7.74 | 7.91 | 7.91 | 8 | 7.71 | 17.56M |
| December 12, 2025 | 7.84 | 7.77 | 7.77 | 7.87 | 7.74 | 14.78M |
| December 11, 2025 | 7.91 | 7.79 | 7.79 | 7.96 | 7.79 | 14.4M |
| December 10, 2025 | 7.87 | 7.88 | 7.88 | 7.92 | 7.82 | 13.15M |
| December 09, 2025 | 8.08 | 7.9 | 7.9 | 8.08 | 7.88 | 23.51M |
| December 08, 2025 | 8.24 | 8.09 | 8.09 | 8.26 | 8.06 | 23.27M |
| December 05, 2025 | 8.19 | 8.24 | 8.24 | 8.27 | 8.14 | 13.81M |
| December 04, 2025 | 8.29 | 8.16 | 8.16 | 8.35 | 8.06 | 25.17M |
| December 03, 2025 | 8.46 | 8.33 | 8.33 | 8.47 | 8.28 | 15.27M |
| December 02, 2025 | 8.42 | 8.44 | 8.44 | 8.47 | 8.36 | 11.38M |
| December 01, 2025 | 8.44 | 8.48 | 8.48 | 8.72 | 8.4 | 20.27M |
| November 28, 2025 | 8.33 | 8.4 | 8.4 | 8.5 | 8.28 | 14.78M |
| November 27, 2025 | 8.39 | 8.34 | 8.34 | 8.42 | 8.28 | 18.47M |
| November 26, 2025 | 8.29 | 8.37 | 8.37 | 8.63 | 8.23 | 30.59M |
| November 25, 2025 | 8.23 | 8.29 | 8.29 | 8.35 | 8.14 | 23.77M |
| November 24, 2025 | 8.33 | 8.22 | 8.22 | 8.37 | 8.18 | 25.5M |
| November 21, 2025 | 8.7 | 8.28 | 8.28 | 8.7 | 8.27 | 54.5M |
| November 20, 2025 | 8.99 | 8.82 | 8.82 | 9.34 | 8.8 | 68.98M |