8.88
-0.09(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.98 | 8.88 | 8.88 | 9.02 | 8.87 | 62.37M |
| February 12, 2026 | 9.12 | 8.97 | 8.97 | 9.18 | 8.96 | 65.72M |
| February 11, 2026 | 9.16 | 9.12 | 9.12 | 9.23 | 9.09 | 39.6M |
| February 10, 2026 | 9.19 | 9.17 | 9.17 | 9.2 | 9.12 | 38.1M |
| February 09, 2026 | 9.05 | 9.2 | 9.2 | 9.26 | 9.01 | 87.14M |
| February 06, 2026 | 9 | 9.01 | 9.01 | 9.07 | 8.95 | 43.2M |
| February 05, 2026 | 9.08 | 9.06 | 9.06 | 9.15 | 8.93 | 57.06M |
| February 04, 2026 | 8.96 | 9.09 | 9.09 | 9.13 | 8.95 | 70.47M |
| February 03, 2026 | 9.11 | 9 | 9 | 9.13 | 8.88 | 88.72M |
| February 02, 2026 | 9.16 | 9.06 | 9.06 | 9.37 | 9.01 | 100.51M |
| January 30, 2026 | 9.25 | 9.21 | 9.21 | 9.3 | 9.07 | 96.37M |
| January 29, 2026 | 9.03 | 9.28 | 9.28 | 9.35 | 8.95 | 133.4M |
| January 28, 2026 | 9.12 | 9.08 | 9.08 | 9.2 | 9.02 | 98.8M |
| January 27, 2026 | 9.09 | 9.13 | 9.13 | 9.31 | 9.08 | 108.22M |
| January 26, 2026 | 8.95 | 9.14 | 9.14 | 9.29 | 8.91 | 119.95M |
| January 23, 2026 | 9.09 | 8.95 | 8.95 | 9.11 | 8.92 | 76.28M |
| January 22, 2026 | 9.17 | 9.06 | 9.06 | 9.21 | 9.03 | 63.1M |
| January 21, 2026 | 9.29 | 9.17 | 9.17 | 9.37 | 9.14 | 70.81M |
| January 20, 2026 | 9.29 | 9.33 | 9.33 | 9.41 | 9.22 | 76.78M |
| January 19, 2026 | 9.21 | 9.31 | 9.31 | 9.31 | 9.14 | 62.33M |
| January 16, 2026 | 9.55 | 9.3 | 9.3 | 9.61 | 9.21 | 105.5M |
| January 15, 2026 | 9.54 | 9.5 | 9.5 | 9.72 | 9.45 | 80.18M |
| January 14, 2026 | 9.89 | 9.6 | 9.6 | 9.91 | 9.57 | 131.54M |
| January 13, 2026 | 9.8 | 9.92 | 9.92 | 10.18 | 9.79 | 105.31M |
| January 12, 2026 | 9.8 | 9.8 | 9.8 | 9.92 | 9.68 | 93.41M |
| January 09, 2026 | 9.85 | 9.84 | 9.84 | 9.95 | 9.6 | 96.98M |
| January 08, 2026 | 9.83 | 9.8 | 9.8 | 9.93 | 9.6 | 102.29M |
| January 07, 2026 | 9.8 | 9.93 | 9.93 | 10.18 | 9.75 | 105.73M |
| January 06, 2026 | 9.43 | 9.8 | 9.8 | 9.92 | 9.42 | 159.65M |
| January 05, 2026 | 8.99 | 9.43 | 9.43 | 9.52 | 8.96 | 123.88M |
| December 31, 2025 | 9.03 | 8.95 | 8.95 | 9.1 | 8.94 | 50.89M |
| December 30, 2025 | 9.15 | 9.03 | 9.03 | 9.15 | 9 | 44.08M |
| December 29, 2025 | 9.24 | 9.15 | 9.15 | 9.32 | 9.1 | 60.29M |
| December 26, 2025 | 9.24 | 9.23 | 9.23 | 9.31 | 9.16 | 62.88M |
| December 25, 2025 | 9.06 | 9.28 | 9.28 | 9.39 | 9.06 | 71.41M |
| December 24, 2025 | 9.2 | 9.09 | 9.09 | 9.21 | 9.07 | 53.52M |
| December 23, 2025 | 9.15 | 9.19 | 9.19 | 9.42 | 9.13 | 85M |
| December 22, 2025 | 9.18 | 9.15 | 9.15 | 9.21 | 9 | 70.19M |
| December 19, 2025 | 9.15 | 9.14 | 9.14 | 9.23 | 9.08 | 72.4M |
| December 18, 2025 | 9 | 9.18 | 9.18 | 9.24 | 8.9 | 119.11M |
| December 17, 2025 | 8.75 | 9.06 | 9.06 | 9.07 | 8.68 | 140.73M |
| December 16, 2025 | 8.75 | 8.74 | 8.74 | 8.93 | 8.69 | 78.58M |
| December 15, 2025 | 8.48 | 8.79 | 8.79 | 8.89 | 8.47 | 105.14M |
| December 12, 2025 | 8.45 | 8.55 | 8.55 | 8.56 | 8.33 | 69.89M |
| December 11, 2025 | 8.63 | 8.5 | 8.43 | 8.69 | 8.46 | 57.6M |
| December 10, 2025 | 8.5 | 8.63 | 8.55 | 8.65 | 8.44 | 57.11M |
| December 09, 2025 | 8.74 | 8.55 | 8.47 | 8.78 | 8.52 | 82.56M |
| December 08, 2025 | 8.73 | 8.79 | 8.71 | 8.83 | 8.67 | 105.04M |
| December 05, 2025 | 8.35 | 8.75 | 8.75 | 8.78 | 8.33 | 130.73M |
| December 04, 2025 | 8.32 | 8.34 | 8.34 | 8.38 | 8.26 | 52.87M |
| December 03, 2025 | 8.37 | 8.3 | 8.3 | 8.45 | 8.25 | 75.41M |
| December 02, 2025 | 8.24 | 8.36 | 8.36 | 8.45 | 8.24 | 149.02M |
| December 01, 2025 | 8.65 | 8.23 | 8.23 | 8.66 | 8.08 | 251.25M |
| November 28, 2025 | 8.65 | 8.66 | 8.66 | 8.72 | 8.47 | 61.32M |
| November 27, 2025 | 8.53 | 8.67 | 8.67 | 8.77 | 8.42 | 70.34M |
| November 26, 2025 | 8.63 | 8.54 | 8.54 | 8.73 | 8.46 | 51.92M |
| November 25, 2025 | 8.37 | 8.64 | 8.64 | 8.67 | 8.35 | 82.31M |
| November 24, 2025 | 8.6 | 8.32 | 8.32 | 8.66 | 8.31 | 84.84M |
| November 21, 2025 | 8.79 | 8.55 | 8.55 | 8.87 | 8.53 | 76.46M |
| November 20, 2025 | 8.79 | 8.83 | 8.83 | 8.99 | 8.75 | 84.96M |