8.97
+0.04(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.95 | 8.97 | 8.97 | 9.05 | 8.95 | 7.22M |
| February 12, 2026 | 9.15 | 8.93 | 8.93 | 9.16 | 8.92 | 12.75M |
| February 11, 2026 | 9.18 | 9.17 | 9.17 | 9.22 | 9.11 | 8.33M |
| February 10, 2026 | 9.31 | 9.19 | 9.19 | 9.31 | 9.13 | 11.86M |
| February 09, 2026 | 9.27 | 9.31 | 9.31 | 9.36 | 9.24 | 14.51M |
| February 06, 2026 | 9.25 | 9.28 | 9.28 | 9.39 | 9.18 | 17.09M |
| February 05, 2026 | 9.45 | 9.27 | 9.27 | 9.81 | 9.26 | 25.71M |
| February 04, 2026 | 9.79 | 9.45 | 9.45 | 9.81 | 9.26 | 34.63M |
| February 03, 2026 | 9.68 | 9.64 | 9.64 | 9.76 | 9.48 | 30.55M |
| February 02, 2026 | 9.89 | 9.56 | 9.56 | 10.1 | 9.52 | 53.16M |
| January 30, 2026 | 9.4 | 10.29 | 10.29 | 10.29 | 9.29 | 61.19M |
| January 29, 2026 | 9.2 | 9.35 | 9.35 | 9.5 | 9.19 | 13.44M |
| January 28, 2026 | 8.99 | 9.22 | 9.22 | 9.3 | 8.97 | 13.28M |
| January 27, 2026 | 9.12 | 9 | 9 | 9.15 | 8.89 | 5.86M |
| January 26, 2026 | 9.18 | 9.14 | 9.14 | 9.22 | 9.1 | 7.05M |
| January 23, 2026 | 9.12 | 9.14 | 9.14 | 9.16 | 9.05 | 4.97M |
| January 22, 2026 | 9.03 | 9.12 | 9.12 | 9.12 | 9 | 4.92M |
| January 21, 2026 | 9.05 | 9.03 | 9.03 | 9.05 | 8.94 | 3.54M |
| January 20, 2026 | 9.05 | 9.05 | 9.05 | 9.08 | 8.99 | 5.42M |
| January 19, 2026 | 8.94 | 9.05 | 9.05 | 9.07 | 8.9 | 7.73M |
| January 16, 2026 | 8.93 | 8.94 | 8.94 | 9.03 | 8.86 | 4.77M |
| January 15, 2026 | 8.88 | 8.95 | 8.95 | 8.99 | 8.86 | 3.94M |
| January 14, 2026 | 8.96 | 8.92 | 8.92 | 8.99 | 8.82 | 7.09M |
| January 13, 2026 | 9.01 | 8.94 | 8.94 | 9.07 | 8.9 | 6.83M |
| January 12, 2026 | 9.04 | 9.01 | 9.01 | 9.04 | 8.91 | 5.84M |
| January 09, 2026 | 8.91 | 8.98 | 8.98 | 8.98 | 8.88 | 5.91M |
| January 08, 2026 | 8.84 | 8.9 | 8.9 | 8.93 | 8.82 | 5.31M |
| January 07, 2026 | 8.87 | 8.83 | 8.83 | 8.92 | 8.76 | 6.15M |
| January 06, 2026 | 8.75 | 8.87 | 8.87 | 8.89 | 8.73 | 5.45M |
| January 05, 2026 | 8.75 | 8.76 | 8.76 | 8.78 | 8.72 | 4.69M |
| December 31, 2025 | 8.83 | 8.72 | 8.72 | 8.87 | 8.63 | 7.12M |
| December 30, 2025 | 8.88 | 8.83 | 8.83 | 9.05 | 8.78 | 6.28M |
| December 29, 2025 | 8.99 | 8.9 | 8.9 | 9 | 8.84 | 5.51M |
| December 26, 2025 | 9 | 9 | 9 | 9.07 | 8.94 | 5.68M |
| December 25, 2025 | 8.99 | 8.99 | 8.99 | 9.04 | 8.93 | 4.84M |
| December 24, 2025 | 9 | 9.03 | 9.03 | 9.05 | 8.96 | 4.23M |
| December 23, 2025 | 9.14 | 9.03 | 9.03 | 9.17 | 8.99 | 5.71M |
| December 22, 2025 | 9.02 | 9.14 | 9.14 | 9.15 | 8.96 | 7.11M |
| December 19, 2025 | 8.72 | 9.03 | 9.03 | 9.05 | 8.68 | 9.94M |
| December 18, 2025 | 8.62 | 8.73 | 8.73 | 8.81 | 8.6 | 5.32M |
| December 17, 2025 | 8.75 | 8.67 | 8.67 | 8.75 | 8.5 | 8.01M |
| December 16, 2025 | 8.88 | 8.69 | 8.69 | 9.03 | 8.65 | 7.89M |
| December 15, 2025 | 8.91 | 8.88 | 8.88 | 8.98 | 8.79 | 6.86M |
| December 12, 2025 | 9.1 | 8.9 | 8.9 | 9.19 | 8.88 | 11.44M |
| December 11, 2025 | 9.37 | 9.1 | 9.1 | 9.4 | 9.07 | 9.25M |
| December 10, 2025 | 9.33 | 9.37 | 9.37 | 9.45 | 9.29 | 7.7M |
| December 09, 2025 | 9.25 | 9.35 | 9.35 | 9.4 | 9.1 | 11.19M |
| December 08, 2025 | 9.19 | 9.26 | 9.26 | 9.37 | 9.13 | 9.04M |
| December 05, 2025 | 8.94 | 9.18 | 9.18 | 9.2 | 8.89 | 10.54M |
| December 04, 2025 | 9.41 | 8.93 | 8.93 | 9.42 | 8.91 | 13.12M |
| December 03, 2025 | 9.47 | 9.41 | 9.41 | 9.55 | 9.36 | 5.56M |
| December 02, 2025 | 9.31 | 9.51 | 9.51 | 9.58 | 9.25 | 10.42M |
| December 01, 2025 | 9.28 | 9.38 | 9.38 | 9.53 | 9.26 | 8.51M |
| November 28, 2025 | 9.05 | 9.28 | 9.28 | 9.29 | 8.98 | 7.92M |
| November 27, 2025 | 9.2 | 9.08 | 9.08 | 9.22 | 8.97 | 8.58M |
| November 26, 2025 | 9.31 | 9.2 | 9.2 | 9.45 | 9.16 | 11.29M |
| November 25, 2025 | 9.47 | 9.32 | 9.32 | 9.47 | 9.26 | 9.94M |
| November 24, 2025 | 9.15 | 9.35 | 9.35 | 9.54 | 9.09 | 18.45M |
| November 21, 2025 | 9.45 | 9.38 | 9.38 | 9.81 | 9.3 | 27.32M |
| November 20, 2025 | 9.58 | 9.47 | 9.47 | 9.58 | 9.4 | 6.89M |