8.87
-0.22(-2.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.9 | 8.87 | 8.87 | 9.1 | 8.86 | 94.06M |
| February 12, 2026 | 9.02 | 9.09 | 9.09 | 9.27 | 8.98 | 115.84M |
| February 11, 2026 | 8.86 | 9.02 | 9.02 | 9.17 | 8.83 | 128.35M |
| February 10, 2026 | 8.95 | 8.84 | 8.84 | 8.97 | 8.8 | 79.1M |
| February 09, 2026 | 8.88 | 8.9 | 8.9 | 8.98 | 8.8 | 96.74M |
| February 06, 2026 | 8.36 | 8.71 | 8.71 | 8.84 | 8.27 | 153.4M |
| February 05, 2026 | 8.9 | 8.69 | 8.69 | 9.03 | 8.5 | 189.93M |
| February 04, 2026 | 9.24 | 9.06 | 9.06 | 9.29 | 8.92 | 143.19M |
| February 03, 2026 | 9 | 9.06 | 9.06 | 9.1 | 8.8 | 217.2M |
| February 02, 2026 | 8.84 | 8.84 | 8.84 | 9.29 | 8.84 | 322.28M |
| January 30, 2026 | 10.5 | 9.82 | 9.82 | 10.51 | 9.82 | 252.28M |
| January 29, 2026 | 11.5 | 10.91 | 10.91 | 11.93 | 10.65 | 351.84M |
| January 28, 2026 | 10.31 | 11.21 | 11.21 | 11.23 | 10.31 | 300.51M |
| January 27, 2026 | 10.34 | 10.26 | 10.26 | 10.7 | 10 | 257.15M |
| January 26, 2026 | 10.41 | 10.6 | 10.6 | 10.74 | 10.27 | 310.2M |
| January 23, 2026 | 9.45 | 10.09 | 10.09 | 10.26 | 9.37 | 262.64M |
| January 22, 2026 | 9.11 | 9.35 | 9.35 | 9.38 | 9.01 | 162.06M |
| January 21, 2026 | 8.88 | 9.22 | 9.22 | 9.3 | 8.81 | 180.57M |
| January 20, 2026 | 9.06 | 8.99 | 8.99 | 9.19 | 8.58 | 192.16M |
| January 19, 2026 | 8.9 | 9.02 | 9.02 | 9.1 | 8.55 | 189.05M |
| January 16, 2026 | 9.05 | 8.97 | 8.97 | 9.65 | 8.94 | 270.45M |
| January 15, 2026 | 8.71 | 9.03 | 9.03 | 9.37 | 8.62 | 286.43M |
| January 14, 2026 | 8.53 | 8.57 | 8.57 | 8.82 | 8.48 | 217.65M |
| January 13, 2026 | 8.57 | 8.49 | 8.49 | 8.77 | 8.36 | 207.73M |
| January 12, 2026 | 8.7 | 8.57 | 8.57 | 8.79 | 8.39 | 241.86M |
| January 09, 2026 | 7.8 | 8.51 | 8.51 | 8.66 | 7.78 | 292.42M |
| January 08, 2026 | 7.71 | 7.93 | 7.93 | 8.35 | 7.7 | 220.38M |
| January 07, 2026 | 7.81 | 7.82 | 7.82 | 7.98 | 7.74 | 174.58M |
| January 06, 2026 | 7.5 | 7.8 | 7.8 | 7.85 | 7.49 | 194.57M |
| January 05, 2026 | 7.45 | 7.43 | 7.43 | 7.61 | 7.36 | 129.85M |
| December 31, 2025 | 7.28 | 7.31 | 7.31 | 7.48 | 7.25 | 116.16M |
| December 30, 2025 | 7.01 | 7.25 | 7.25 | 7.35 | 7.01 | 120.62M |
| December 29, 2025 | 7.49 | 7.22 | 7.22 | 7.53 | 7.21 | 145.7M |
| December 26, 2025 | 7.19 | 7.32 | 7.32 | 7.37 | 7.17 | 158.64M |
| December 25, 2025 | 7.11 | 7.08 | 7.08 | 7.12 | 7 | 101.83M |
| December 24, 2025 | 7.3 | 7.21 | 7.21 | 7.4 | 7.18 | 98.76M |
| December 23, 2025 | 7.18 | 7.19 | 7.19 | 7.34 | 7.15 | 111.58M |
| December 22, 2025 | 7.23 | 7.2 | 7.2 | 7.29 | 7.15 | 99.05M |
| December 19, 2025 | 7 | 7.19 | 7.19 | 7.24 | 6.91 | 136.46M |
| December 18, 2025 | 6.71 | 7.02 | 7.02 | 7.18 | 6.68 | 167.28M |
| December 17, 2025 | 6.57 | 6.74 | 6.74 | 6.78 | 6.51 | 99.2M |
| December 16, 2025 | 6.6 | 6.56 | 6.56 | 6.64 | 6.48 | 82.48M |
| December 15, 2025 | 6.6 | 6.61 | 6.61 | 6.71 | 6.54 | 73.29M |
| December 12, 2025 | 6.6 | 6.68 | 6.68 | 6.76 | 6.6 | 147.04M |
| December 11, 2025 | 6.61 | 6.46 | 6.46 | 6.65 | 6.46 | 77.81M |
| December 10, 2025 | 6.57 | 6.54 | 6.54 | 6.6 | 6.5 | 69.18M |
| December 09, 2025 | 6.72 | 6.52 | 6.52 | 6.72 | 6.47 | 101.49M |
| December 08, 2025 | 6.76 | 6.75 | 6.75 | 6.79 | 6.62 | 99.92M |
| December 05, 2025 | 6.45 | 6.78 | 6.78 | 6.8 | 6.44 | 148.85M |
| December 04, 2025 | 6.58 | 6.47 | 6.47 | 6.63 | 6.45 | 66.74M |
| December 03, 2025 | 6.5 | 6.55 | 6.55 | 6.63 | 6.45 | 71.56M |
| December 02, 2025 | 6.5 | 6.51 | 6.51 | 6.53 | 6.39 | 58.68M |
| December 01, 2025 | 6.46 | 6.53 | 6.53 | 6.65 | 6.46 | 114.51M |
| November 28, 2025 | 6.25 | 6.34 | 6.34 | 6.36 | 6.17 | 66.88M |
| November 27, 2025 | 6.28 | 6.22 | 6.22 | 6.4 | 6.22 | 61.67M |
| November 26, 2025 | 6.28 | 6.21 | 6.21 | 6.35 | 6.2 | 52.56M |
| November 25, 2025 | 6.23 | 6.28 | 6.28 | 6.35 | 6.23 | 66.2M |
| November 24, 2025 | 6.22 | 6.17 | 6.17 | 6.26 | 6.09 | 70.89M |
| November 21, 2025 | 6.54 | 6.18 | 6.18 | 6.55 | 6.16 | 167.53M |
| November 20, 2025 | 6.47 | 6.65 | 6.65 | 6.86 | 6.45 | 168.09M |