8.91
-0.08(-0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.05 | 8.91 | 8.91 | 9.08 | 8.9 | 3.51M |
| February 12, 2026 | 9.18 | 8.99 | 8.99 | 9.24 | 8.95 | 6.08M |
| February 11, 2026 | 9.11 | 9.19 | 9.19 | 9.34 | 9.06 | 6.77M |
| February 10, 2026 | 9.06 | 9.06 | 9.06 | 9.12 | 8.93 | 4.58M |
| February 09, 2026 | 9.14 | 9 | 9 | 9.18 | 8.93 | 6.47M |
| February 06, 2026 | 8.97 | 9.05 | 9.05 | 9.2 | 8.89 | 5.14M |
| February 05, 2026 | 9.06 | 9 | 9 | 9.25 | 8.98 | 6.44M |
| February 04, 2026 | 8.98 | 9.06 | 9.06 | 9.07 | 8.89 | 5.61M |
| February 03, 2026 | 8.78 | 8.99 | 8.99 | 9.05 | 8.74 | 14.37M |
| February 02, 2026 | 9.21 | 8.65 | 8.65 | 9.23 | 8.6 | 19.63M |
| January 30, 2026 | 9.17 | 9.26 | 9.26 | 9.28 | 8.98 | 11.62M |
| January 29, 2026 | 9.32 | 9.16 | 9.16 | 9.5 | 9.09 | 11.17M |
| January 28, 2026 | 9.27 | 9.31 | 9.31 | 9.45 | 9.22 | 6.52M |
| January 27, 2026 | 9.4 | 9.28 | 9.28 | 9.5 | 9.18 | 7.34M |
| January 26, 2026 | 9.2 | 9.34 | 9.34 | 9.4 | 9.04 | 9.53M |
| January 23, 2026 | 9.44 | 9.22 | 9.22 | 9.47 | 9.12 | 11.29M |
| January 22, 2026 | 9.27 | 9.45 | 9.45 | 9.68 | 9.25 | 12.58M |
| January 21, 2026 | 9.3 | 9.33 | 9.33 | 9.59 | 9.2 | 15.01M |
| January 20, 2026 | 9.15 | 9.16 | 9.16 | 9.2 | 9.04 | 7.04M |
| January 19, 2026 | 8.9 | 9.16 | 9.16 | 9.2 | 8.85 | 9.75M |
| January 16, 2026 | 8.81 | 8.91 | 8.91 | 9.13 | 8.8 | 12.48M |
| January 15, 2026 | 9.05 | 8.9 | 8.9 | 9.05 | 8.77 | 12.08M |
| January 14, 2026 | 8.91 | 9.06 | 9.06 | 9.38 | 8.87 | 24.25M |
| January 13, 2026 | 8.87 | 8.9 | 8.9 | 9.27 | 8.82 | 26.83M |
| January 12, 2026 | 8.28 | 8.71 | 8.71 | 8.85 | 8.16 | 19.52M |
| January 09, 2026 | 8.07 | 8.19 | 8.19 | 8.26 | 7.93 | 14.93M |
| January 08, 2026 | 7.76 | 8.06 | 8.06 | 8.15 | 7.76 | 16.89M |
| January 07, 2026 | 7.78 | 7.74 | 7.74 | 7.87 | 7.66 | 10.32M |
| January 06, 2026 | 7.89 | 7.79 | 7.79 | 7.89 | 7.76 | 9.34M |
| January 05, 2026 | 7.94 | 7.85 | 7.85 | 7.98 | 7.67 | 9.66M |
| December 31, 2025 | 7.79 | 7.95 | 7.95 | 8.07 | 7.67 | 9.44M |
| December 30, 2025 | 7.73 | 7.74 | 7.74 | 7.86 | 7.67 | 5.79M |
| December 29, 2025 | 7.82 | 7.73 | 7.73 | 7.88 | 7.65 | 8.28M |
| December 26, 2025 | 7.94 | 7.84 | 7.84 | 7.96 | 7.75 | 9.44M |
| December 25, 2025 | 7.61 | 7.96 | 7.96 | 8 | 7.61 | 16.94M |
| December 24, 2025 | 7.63 | 7.67 | 7.67 | 8.05 | 7.56 | 14.92M |
| December 23, 2025 | 7.52 | 7.56 | 7.56 | 7.7 | 7.51 | 8.84M |
| December 22, 2025 | 7.64 | 7.47 | 7.47 | 7.64 | 7.43 | 9.94M |
| December 19, 2025 | 7.53 | 7.58 | 7.58 | 7.6 | 7.49 | 5.26M |
| December 18, 2025 | 7.45 | 7.54 | 7.54 | 7.57 | 7.37 | 6.56M |
| December 17, 2025 | 7.39 | 7.41 | 7.41 | 7.5 | 7.2 | 10.5M |
| December 16, 2025 | 7.41 | 7.42 | 7.42 | 7.65 | 7.41 | 5.34M |
| December 15, 2025 | 7.41 | 7.48 | 7.48 | 7.62 | 7.34 | 6.28M |
| December 12, 2025 | 7.41 | 7.4 | 7.4 | 7.49 | 7.31 | 8.38M |
| December 11, 2025 | 7.48 | 7.41 | 7.41 | 7.56 | 7.36 | 8.96M |
| December 10, 2025 | 7.55 | 7.47 | 7.47 | 7.56 | 7.44 | 6.08M |
| December 09, 2025 | 7.64 | 7.55 | 7.55 | 7.7 | 7.54 | 4.38M |
| December 08, 2025 | 7.61 | 7.7 | 7.7 | 7.77 | 7.57 | 5.97M |
| December 05, 2025 | 7.74 | 7.65 | 7.65 | 7.85 | 7.6 | 8.34M |
| December 04, 2025 | 7.66 | 7.67 | 7.67 | 7.91 | 7.62 | 13.21M |
| December 03, 2025 | 7.5 | 7.62 | 7.62 | 7.62 | 7.5 | 4.57M |
| December 02, 2025 | 7.51 | 7.54 | 7.54 | 7.63 | 7.43 | 6.03M |
| December 01, 2025 | 7.68 | 7.51 | 7.51 | 7.71 | 7.46 | 9.07M |
| November 28, 2025 | 7.52 | 7.66 | 7.66 | 7.68 | 7.41 | 6.01M |
| November 27, 2025 | 7.65 | 7.53 | 7.53 | 7.71 | 7.5 | 8.22M |
| November 26, 2025 | 7.57 | 7.6 | 7.6 | 7.8 | 7.56 | 9.68M |
| November 25, 2025 | 7.47 | 7.61 | 7.61 | 7.76 | 7.43 | 13.33M |
| November 24, 2025 | 7.17 | 7.43 | 7.43 | 7.48 | 7.17 | 17.31M |
| November 21, 2025 | 7.58 | 7.15 | 7.15 | 7.76 | 7.11 | 27.32M |
| November 20, 2025 | 7.95 | 7.69 | 7.69 | 7.97 | 7.6 | 21.12M |