8.86
+0.05(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.93 | 8.86 | 8.86 | 9.09 | 8.71 | 18.8M |
| February 12, 2026 | 9.03 | 8.81 | 8.81 | 9.07 | 8.73 | 21.59M |
| February 11, 2026 | 8.85 | 9.11 | 9.11 | 9.31 | 8.67 | 32.28M |
| February 10, 2026 | 9.13 | 8.82 | 8.82 | 9.14 | 8.79 | 27.31M |
| February 09, 2026 | 9.33 | 9.14 | 9.14 | 9.54 | 9.05 | 38.64M |
| February 06, 2026 | 9.17 | 9.27 | 9.27 | 9.47 | 9.05 | 58.22M |
| February 05, 2026 | 8.91 | 9.67 | 9.67 | 9.67 | 8.83 | 72.44M |
| February 04, 2026 | 8.52 | 8.79 | 8.79 | 8.86 | 8.37 | 33.26M |
| February 03, 2026 | 8.68 | 8.52 | 8.52 | 8.77 | 8.32 | 35.67M |
| February 02, 2026 | 8.88 | 8.57 | 8.57 | 8.88 | 8.57 | 55.17M |
| January 30, 2026 | 8.75 | 9.52 | 9.52 | 9.7 | 8.75 | 38.92M |
| January 29, 2026 | 9.34 | 9.53 | 9.53 | 9.8 | 9.28 | 37.7M |
| January 28, 2026 | 9.49 | 9.28 | 9.28 | 9.53 | 9.1 | 35.46M |
| January 27, 2026 | 9.3 | 9.65 | 9.65 | 9.66 | 9.22 | 38.84M |
| January 26, 2026 | 9.08 | 9.33 | 9.33 | 9.66 | 9.08 | 43.07M |
| January 23, 2026 | 9.14 | 9.38 | 9.38 | 9.87 | 9.04 | 50.59M |
| January 22, 2026 | 8.84 | 9.1 | 9.1 | 9.23 | 8.84 | 37.87M |
| January 21, 2026 | 8.62 | 8.92 | 8.92 | 9.1 | 8.52 | 42.99M |
| January 20, 2026 | 8.41 | 8.68 | 8.68 | 8.74 | 8.33 | 56.77M |
| January 19, 2026 | 7.73 | 8.48 | 8.48 | 8.48 | 7.68 | 54.67M |
| January 16, 2026 | 7.74 | 7.71 | 7.71 | 7.85 | 7.65 | 17.3M |
| January 15, 2026 | 7.6 | 7.66 | 7.66 | 7.7 | 7.46 | 19M |
| January 14, 2026 | 7.71 | 7.92 | 7.92 | 7.97 | 7.7 | 29.58M |
| January 13, 2026 | 7.72 | 7.7 | 7.7 | 8.02 | 7.67 | 25.21M |
| January 12, 2026 | 7.56 | 7.72 | 7.72 | 7.76 | 7.5 | 21.28M |
| January 09, 2026 | 7.37 | 7.52 | 7.52 | 7.66 | 7.36 | 17.18M |
| January 08, 2026 | 7.5 | 7.4 | 7.4 | 7.52 | 7.35 | 18.28M |
| January 07, 2026 | 7.34 | 7.52 | 7.52 | 7.54 | 7.32 | 20.07M |
| January 06, 2026 | 7.3 | 7.33 | 7.33 | 7.37 | 7.21 | 12.29M |
| January 05, 2026 | 7.2 | 7.3 | 7.3 | 7.33 | 7.16 | 14.01M |
| December 31, 2025 | 7.27 | 7.13 | 7.13 | 7.4 | 7.09 | 14.16M |
| December 30, 2025 | 7.23 | 7.24 | 7.24 | 7.32 | 7.11 | 11.18M |
| December 29, 2025 | 7.22 | 7.27 | 7.27 | 7.39 | 7.2 | 11.83M |
| December 26, 2025 | 7.2 | 7.24 | 7.24 | 7.28 | 7.14 | 9.9M |
| December 25, 2025 | 7.16 | 7.22 | 7.22 | 7.24 | 7.06 | 10.25M |
| December 24, 2025 | 7.2 | 7.17 | 7.17 | 7.22 | 7.14 | 7.36M |
| December 23, 2025 | 7.24 | 7.17 | 7.17 | 7.27 | 7.15 | 6.87M |
| December 22, 2025 | 7.25 | 7.25 | 7.25 | 7.32 | 7.21 | 7.77M |
| December 19, 2025 | 7.08 | 7.23 | 7.23 | 7.23 | 7.08 | 9.49M |
| December 18, 2025 | 7.11 | 7.08 | 7.08 | 7.15 | 7.03 | 7.69M |
| December 17, 2025 | 6.98 | 7.08 | 7.08 | 7.11 | 6.92 | 11.23M |
| December 16, 2025 | 7.06 | 6.99 | 6.99 | 7.1 | 6.96 | 10.5M |
| December 15, 2025 | 7.06 | 7.11 | 7.11 | 7.23 | 7.01 | 12.67M |
| December 12, 2025 | 7.01 | 7.04 | 7.04 | 7.17 | 7 | 11.06M |
| December 11, 2025 | 7.13 | 7.02 | 7.02 | 7.14 | 7 | 9.12M |
| December 10, 2025 | 7.07 | 7.12 | 7.12 | 7.24 | 7.06 | 10.19M |
| December 09, 2025 | 7.09 | 7.07 | 7.07 | 7.14 | 7.06 | 8.03M |
| December 08, 2025 | 7.2 | 7.12 | 7.12 | 7.25 | 7.05 | 10.57M |
| December 05, 2025 | 7.13 | 7.2 | 7.2 | 7.22 | 7.06 | 11.56M |
| December 04, 2025 | 7.1 | 7.12 | 7.12 | 7.2 | 7.01 | 11.47M |
| December 03, 2025 | 7.2 | 7.07 | 7.07 | 7.2 | 7 | 13.71M |
| December 02, 2025 | 6.88 | 7.15 | 7.15 | 7.34 | 6.78 | 27.17M |
| December 01, 2025 | 6.85 | 6.88 | 6.88 | 7.1 | 6.83 | 14M |
| November 28, 2025 | 6.7 | 6.8 | 6.8 | 6.88 | 6.65 | 13.5M |
| November 27, 2025 | 6.69 | 6.68 | 6.68 | 6.76 | 6.66 | 6.34M |
| November 26, 2025 | 6.76 | 6.69 | 6.69 | 6.83 | 6.68 | 10.6M |
| November 25, 2025 | 6.7 | 6.75 | 6.75 | 6.82 | 6.65 | 9.95M |
| November 24, 2025 | 6.67 | 6.66 | 6.66 | 6.75 | 6.54 | 11.07M |
| November 21, 2025 | 6.89 | 6.63 | 6.63 | 6.9 | 6.6 | 18.51M |
| November 20, 2025 | 7 | 6.94 | 6.94 | 7.07 | 6.89 | 14.12M |