8.99
-0.03(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9 | 8.99 | 8.99 | 9.07 | 8.98 | 5.2M |
| February 12, 2026 | 9.18 | 9.02 | 9.02 | 9.18 | 9.01 | 8.85M |
| February 11, 2026 | 9.16 | 9.18 | 9.18 | 9.22 | 9.08 | 6.26M |
| February 10, 2026 | 9.14 | 9.19 | 9.19 | 9.23 | 9.11 | 7.91M |
| February 09, 2026 | 9.1 | 9.14 | 9.14 | 9.14 | 9.08 | 6.97M |
| February 06, 2026 | 9.12 | 9.09 | 9.09 | 9.15 | 9.04 | 7M |
| February 05, 2026 | 9.11 | 9.12 | 9.12 | 9.18 | 9.05 | 6.13M |
| February 04, 2026 | 9.06 | 9.11 | 9.11 | 9.12 | 9.02 | 7.1M |
| February 03, 2026 | 9 | 9.07 | 9.07 | 9.07 | 8.98 | 6.37M |
| February 02, 2026 | 9.1 | 8.97 | 8.97 | 9.18 | 8.96 | 9.06M |
| January 30, 2026 | 9.11 | 9.19 | 9.19 | 9.2 | 9.01 | 10.45M |
| January 29, 2026 | 9.2 | 9.14 | 9.14 | 9.27 | 9.07 | 11.46M |
| January 28, 2026 | 9.33 | 9.22 | 9.22 | 9.36 | 9.18 | 10.45M |
| January 27, 2026 | 9.53 | 9.34 | 9.34 | 9.53 | 9.23 | 15.26M |
| January 26, 2026 | 9.52 | 9.58 | 9.58 | 9.67 | 9.45 | 22.71M |
| January 23, 2026 | 9.52 | 9.47 | 9.47 | 9.54 | 9.38 | 16.52M |
| January 22, 2026 | 9.28 | 9.52 | 9.52 | 9.64 | 9.25 | 24.66M |
| January 21, 2026 | 9.26 | 9.28 | 9.28 | 9.34 | 9.15 | 8.45M |
| January 20, 2026 | 9.31 | 9.28 | 9.28 | 9.33 | 9.22 | 9.38M |
| January 19, 2026 | 9.07 | 9.32 | 9.32 | 9.34 | 9.07 | 12.51M |
| January 16, 2026 | 9.18 | 9.11 | 9.11 | 9.26 | 9.05 | 11.68M |
| January 15, 2026 | 9.3 | 9.2 | 9.2 | 9.34 | 9.17 | 10.73M |
| January 14, 2026 | 9.36 | 9.34 | 9.34 | 9.44 | 9.17 | 18.31M |
| January 13, 2026 | 9.5 | 9.31 | 9.31 | 9.54 | 9.28 | 20.15M |
| January 12, 2026 | 9.47 | 9.53 | 9.53 | 9.6 | 9.43 | 23.04M |
| January 09, 2026 | 9.27 | 9.48 | 9.48 | 9.51 | 9.25 | 21.64M |
| January 08, 2026 | 9.18 | 9.29 | 9.29 | 9.3 | 9.16 | 11.75M |
| January 07, 2026 | 9.2 | 9.2 | 9.2 | 9.3 | 9.17 | 13.28M |
| January 06, 2026 | 9.15 | 9.2 | 9.2 | 9.25 | 9.12 | 12.7M |
| January 05, 2026 | 9.02 | 9.18 | 9.18 | 9.22 | 8.95 | 13.24M |
| December 31, 2025 | 8.92 | 9.03 | 9.03 | 9.05 | 8.82 | 11.89M |
| December 30, 2025 | 9.07 | 8.92 | 8.92 | 9.08 | 8.9 | 11.45M |
| December 29, 2025 | 9.17 | 9.08 | 9.08 | 9.2 | 9.07 | 8.92M |
| December 26, 2025 | 9.2 | 9.21 | 9.21 | 9.25 | 9.08 | 12.72M |
| December 25, 2025 | 9.13 | 9.22 | 9.22 | 9.23 | 9.1 | 9.8M |
| December 24, 2025 | 9.1 | 9.15 | 9.15 | 9.17 | 9.01 | 7.64M |
| December 23, 2025 | 9.25 | 9.1 | 9.1 | 9.29 | 9.05 | 11.43M |
| December 22, 2025 | 9.33 | 9.27 | 9.27 | 9.38 | 9.23 | 12.17M |
| December 19, 2025 | 9.1 | 9.38 | 9.38 | 9.39 | 9.08 | 17.73M |
| December 18, 2025 | 9 | 9.06 | 9.06 | 9.22 | 8.96 | 12.43M |
| December 17, 2025 | 8.9 | 9.02 | 9.02 | 9.07 | 8.77 | 13.71M |
| December 16, 2025 | 9.25 | 8.96 | 8.96 | 9.36 | 8.95 | 18.03M |
| December 15, 2025 | 9.15 | 9.26 | 9.26 | 9.36 | 9.06 | 13.77M |
| December 12, 2025 | 9.42 | 9.21 | 9.21 | 9.52 | 9.2 | 23.14M |
| December 11, 2025 | 9.73 | 9.47 | 9.47 | 9.76 | 9.41 | 24.08M |
| December 10, 2025 | 10.18 | 9.75 | 9.75 | 10.22 | 9.71 | 39.32M |
| December 09, 2025 | 10.51 | 10.29 | 10.29 | 10.89 | 10.29 | 31.66M |
| December 08, 2025 | 10.83 | 10.69 | 10.69 | 11.11 | 10.63 | 40.76M |
| December 05, 2025 | 10.47 | 10.84 | 10.84 | 10.97 | 10.45 | 40.84M |
| December 04, 2025 | 10.61 | 10.59 | 10.59 | 10.77 | 10.4 | 40.15M |
| December 03, 2025 | 10.27 | 10.82 | 10.82 | 11.28 | 9.93 | 56.45M |
| December 02, 2025 | 10.08 | 10.27 | 10.27 | 10.59 | 9.83 | 37.05M |
| December 01, 2025 | 10.21 | 10.07 | 10.07 | 10.26 | 10.03 | 20.78M |
| November 28, 2025 | 10.13 | 10.23 | 10.23 | 10.32 | 10.13 | 28.49M |
| November 27, 2025 | 9.6 | 10.26 | 10.26 | 10.36 | 9.6 | 54.85M |
| November 26, 2025 | 9.89 | 9.7 | 9.7 | 9.95 | 9.68 | 22.45M |
| November 25, 2025 | 10 | 9.96 | 9.96 | 10.14 | 9.91 | 25.08M |
| November 24, 2025 | 9.78 | 10.05 | 10.05 | 10.05 | 9.35 | 39.5M |
| November 21, 2025 | 10.02 | 9.78 | 9.78 | 10.1 | 9.63 | 34.67M |
| November 20, 2025 | 9.81 | 10.21 | 10.21 | 10.28 | 9.7 | 55.68M |