8.89
-0.02(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.93 | 8.89 | 8.89 | 9.03 | 8.81 | 2.71M |
| February 12, 2026 | 9.08 | 8.91 | 8.91 | 9.08 | 8.76 | 4.76M |
| February 11, 2026 | 9.03 | 9.06 | 9.06 | 9.18 | 8.96 | 4.4M |
| February 10, 2026 | 9.13 | 9 | 9 | 9.13 | 8.99 | 4.78M |
| February 09, 2026 | 9.02 | 9.11 | 9.11 | 9.11 | 8.9 | 6.9M |
| February 06, 2026 | 8.83 | 8.86 | 8.86 | 9.04 | 8.75 | 7.27M |
| February 05, 2026 | 8.75 | 8.86 | 8.86 | 8.91 | 8.66 | 7.84M |
| February 04, 2026 | 8.62 | 8.75 | 8.75 | 8.78 | 8.54 | 7.45M |
| February 03, 2026 | 8.54 | 8.58 | 8.58 | 8.74 | 8.48 | 6.65M |
| February 02, 2026 | 8.6 | 8.5 | 8.5 | 8.71 | 8.46 | 7.61M |
| January 30, 2026 | 8.3 | 8.61 | 8.61 | 8.63 | 8.3 | 8.19M |
| January 29, 2026 | 8.35 | 8.33 | 8.33 | 8.49 | 8.26 | 5.13M |
| January 28, 2026 | 8.42 | 8.38 | 8.38 | 8.45 | 8.3 | 3.54M |
| January 27, 2026 | 8.5 | 8.42 | 8.42 | 8.5 | 8.23 | 3.78M |
| January 26, 2026 | 8.52 | 8.5 | 8.5 | 8.59 | 8.41 | 4.24M |
| January 23, 2026 | 8.51 | 8.52 | 8.52 | 8.59 | 8.43 | 3.42M |
| January 22, 2026 | 8.4 | 8.5 | 8.5 | 8.52 | 8.33 | 2.86M |
| January 21, 2026 | 8.26 | 8.37 | 8.37 | 8.42 | 8.23 | 3.23M |
| January 20, 2026 | 8.33 | 8.32 | 8.32 | 8.4 | 8.25 | 3.35M |
| January 19, 2026 | 8.04 | 8.29 | 8.29 | 8.29 | 8 | 4.31M |
| January 16, 2026 | 8.18 | 8.06 | 8.06 | 8.21 | 8.01 | 3.82M |
| January 15, 2026 | 8.05 | 8.16 | 8.16 | 8.2 | 8.05 | 3.22M |
| January 14, 2026 | 8.2 | 8.13 | 8.13 | 8.28 | 7.98 | 4.61M |
| January 13, 2026 | 8.21 | 8.21 | 8.2 | 8.29 | 8.1 | 4.59M |
| January 12, 2026 | 8.16 | 8.21 | 8.21 | 8.24 | 8.1 | 3.67M |
| January 09, 2026 | 8.14 | 8.13 | 8.13 | 8.2 | 8.08 | 3.83M |
| January 08, 2026 | 8.03 | 8.14 | 8.14 | 8.18 | 7.97 | 4.5M |
| January 07, 2026 | 8.08 | 8.03 | 8.03 | 8.11 | 8.01 | 4.23M |
| January 06, 2026 | 8.05 | 8.07 | 8.07 | 8.16 | 8.02 | 4.51M |
| January 05, 2026 | 8.06 | 8.04 | 8.04 | 8.17 | 8.03 | 4.03M |
| December 31, 2025 | 8.01 | 8.06 | 8.06 | 8.07 | 7.83 | 2.67M |
| December 30, 2025 | 8.04 | 8.03 | 8.03 | 8.12 | 7.97 | 3.09M |
| December 29, 2025 | 8.1 | 8.04 | 8.04 | 8.14 | 7.98 | 2.38M |
| December 26, 2025 | 8.13 | 8.08 | 8.08 | 8.24 | 8.02 | 2.69M |
| December 25, 2025 | 8.1 | 8.16 | 8.16 | 8.2 | 8.06 | 2.51M |
| December 24, 2025 | 8.05 | 8.09 | 8.09 | 8.15 | 8.04 | 2.31M |
| December 23, 2025 | 8.12 | 8.06 | 8.06 | 8.17 | 8 | 2.72M |
| December 22, 2025 | 8.19 | 8.1 | 8.1 | 8.27 | 8.06 | 3.43M |
| December 19, 2025 | 7.92 | 8.12 | 8.12 | 8.14 | 7.86 | 3.53M |
| December 18, 2025 | 7.66 | 7.91 | 7.91 | 7.95 | 7.61 | 3.56M |
| December 17, 2025 | 7.67 | 7.7 | 7.7 | 7.75 | 7.56 | 3.64M |
| December 16, 2025 | 7.78 | 7.67 | 7.67 | 7.79 | 7.63 | 3.39M |
| December 15, 2025 | 7.67 | 7.8 | 7.8 | 7.85 | 7.62 | 3.88M |
| December 12, 2025 | 7.92 | 7.71 | 7.71 | 8.06 | 7.7 | 4.5M |
| December 11, 2025 | 8.22 | 7.92 | 7.92 | 8.24 | 7.91 | 4.35M |
| December 10, 2025 | 8.3 | 8.18 | 8.18 | 8.37 | 8.17 | 3.41M |
| December 09, 2025 | 8.41 | 8.31 | 8.31 | 8.44 | 8.27 | 2.24M |
| December 08, 2025 | 8.4 | 8.45 | 8.45 | 8.54 | 8.37 | 2.85M |
| December 05, 2025 | 8.18 | 8.37 | 8.37 | 8.43 | 8.12 | 3.47M |
| December 04, 2025 | 8.4 | 8.2 | 8.2 | 8.41 | 8.17 | 3.72M |
| December 03, 2025 | 8.47 | 8.41 | 8.41 | 8.54 | 8.37 | 3.25M |
| December 02, 2025 | 8.46 | 8.44 | 8.44 | 8.51 | 8.26 | 3.6M |
| December 01, 2025 | 8.53 | 8.44 | 8.44 | 8.68 | 8.41 | 3.86M |
| November 28, 2025 | 8.33 | 8.5 | 8.5 | 8.53 | 8.2 | 4M |
| November 27, 2025 | 8.25 | 8.31 | 8.31 | 8.35 | 8.14 | 3.47M |
| November 26, 2025 | 8.4 | 8.25 | 8.25 | 8.52 | 8.21 | 3.14M |
| November 25, 2025 | 8.4 | 8.4 | 8.4 | 8.5 | 8.32 | 2.95M |
| November 24, 2025 | 8.28 | 8.35 | 8.35 | 8.46 | 8.21 | 5.97M |
| November 21, 2025 | 8.58 | 8.19 | 8.19 | 8.77 | 8.17 | 5.66M |
| November 20, 2025 | 8.74 | 8.67 | 8.67 | 8.9 | 8.6 | 5M |