8.87
-0.02(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.88 | 8.87 | 8.87 | 8.95 | 8.8 | 5.03M |
| February 12, 2026 | 8.97 | 8.89 | 8.89 | 8.97 | 8.8 | 5.84M |
| February 11, 2026 | 8.94 | 8.94 | 8.94 | 8.98 | 8.89 | 5.02M |
| February 10, 2026 | 8.96 | 8.94 | 8.94 | 9.02 | 8.88 | 6.23M |
| February 09, 2026 | 8.82 | 8.96 | 8.96 | 8.98 | 8.77 | 7.01M |
| February 06, 2026 | 8.53 | 8.72 | 8.72 | 8.78 | 8.49 | 6.7M |
| February 05, 2026 | 8.63 | 8.57 | 8.57 | 8.69 | 8.54 | 5.95M |
| February 04, 2026 | 8.48 | 8.6 | 8.6 | 8.62 | 8.42 | 6.25M |
| February 03, 2026 | 8.4 | 8.47 | 8.47 | 8.5 | 8.33 | 6.25M |
| February 02, 2026 | 8.44 | 8.31 | 8.31 | 8.55 | 8.3 | 7.03M |
| January 30, 2026 | 8.47 | 8.46 | 8.46 | 8.57 | 8.32 | 8.14M |
| January 29, 2026 | 8.6 | 8.46 | 8.46 | 8.68 | 8.43 | 6.76M |
| January 28, 2026 | 8.87 | 8.6 | 8.6 | 8.89 | 8.58 | 7.4M |
| January 27, 2026 | 8.9 | 8.86 | 8.86 | 8.92 | 8.61 | 7M |
| January 26, 2026 | 9.11 | 8.9 | 8.9 | 9.15 | 8.76 | 9.37M |
| January 23, 2026 | 8.94 | 9.06 | 9.06 | 9.06 | 8.89 | 7.75M |
| January 22, 2026 | 8.8 | 8.9 | 8.9 | 8.93 | 8.77 | 5.61M |
| January 21, 2026 | 8.72 | 8.8 | 8.8 | 8.82 | 8.64 | 6.35M |
| January 20, 2026 | 8.74 | 8.76 | 8.76 | 8.83 | 8.65 | 6.97M |
| January 19, 2026 | 8.64 | 8.75 | 8.75 | 8.8 | 8.6 | 5.86M |
| January 16, 2026 | 8.69 | 8.64 | 8.64 | 8.72 | 8.59 | 6.32M |
| January 15, 2026 | 8.6 | 8.65 | 8.65 | 8.7 | 8.55 | 5.18M |
| January 14, 2026 | 8.65 | 8.6 | 8.6 | 8.77 | 8.5 | 8.41M |
| January 13, 2026 | 8.67 | 8.64 | 8.64 | 8.85 | 8.56 | 9.96M |
| January 12, 2026 | 8.59 | 8.63 | 8.63 | 8.66 | 8.46 | 7.74M |
| January 09, 2026 | 8.48 | 8.48 | 8.48 | 8.61 | 8.4 | 5.76M |
| January 08, 2026 | 8.33 | 8.48 | 8.48 | 8.51 | 8.33 | 5.56M |
| January 07, 2026 | 8.58 | 8.38 | 8.38 | 8.58 | 8.35 | 6.48M |
| January 06, 2026 | 8.43 | 8.54 | 8.54 | 8.58 | 8.4 | 6.29M |
| January 05, 2026 | 8.39 | 8.4 | 8.4 | 8.43 | 8.31 | 6M |
| December 31, 2025 | 8.51 | 8.37 | 8.37 | 8.55 | 8.25 | 6.5M |
| December 30, 2025 | 8.49 | 8.44 | 8.44 | 8.53 | 8.34 | 4.52M |
| December 29, 2025 | 8.44 | 8.49 | 8.49 | 8.57 | 8.43 | 4.58M |
| December 26, 2025 | 8.55 | 8.47 | 8.47 | 8.63 | 8.43 | 5.33M |
| December 25, 2025 | 8.37 | 8.54 | 8.54 | 8.56 | 8.34 | 5M |
| December 24, 2025 | 8.33 | 8.39 | 8.39 | 8.41 | 8.29 | 4.76M |
| December 23, 2025 | 8.44 | 8.3 | 8.3 | 8.5 | 8.28 | 6.48M |
| December 22, 2025 | 8.52 | 8.45 | 8.45 | 8.58 | 8.44 | 6.11M |
| December 19, 2025 | 8.32 | 8.47 | 8.47 | 8.5 | 8.26 | 7.25M |
| December 18, 2025 | 8.14 | 8.27 | 8.27 | 8.34 | 8.11 | 7.25M |
| December 17, 2025 | 8.24 | 8.2 | 8.2 | 8.35 | 8.05 | 8.45M |
| December 16, 2025 | 8.17 | 8.18 | 8.18 | 8.37 | 8.08 | 8.59M |
| December 15, 2025 | 8.15 | 8.18 | 8.18 | 8.25 | 8.06 | 5.33M |
| December 12, 2025 | 8.36 | 8.19 | 8.19 | 8.42 | 8.18 | 6.66M |
| December 11, 2025 | 8.63 | 8.34 | 8.34 | 8.64 | 8.34 | 7.69M |
| December 10, 2025 | 8.63 | 8.6 | 8.6 | 8.68 | 8.54 | 5.17M |
| December 09, 2025 | 8.71 | 8.63 | 8.63 | 8.76 | 8.61 | 4.75M |
| December 08, 2025 | 8.77 | 8.76 | 8.76 | 8.92 | 8.73 | 4.85M |
| December 05, 2025 | 8.64 | 8.73 | 8.73 | 8.76 | 8.52 | 5.49M |
| December 04, 2025 | 8.79 | 8.64 | 8.64 | 8.87 | 8.59 | 5.69M |
| December 03, 2025 | 8.88 | 8.77 | 8.77 | 8.95 | 8.72 | 4.79M |
| December 02, 2025 | 8.9 | 8.86 | 8.86 | 8.94 | 8.79 | 5.04M |
| December 01, 2025 | 8.84 | 8.95 | 8.95 | 9.08 | 8.79 | 8.64M |
| November 28, 2025 | 8.6 | 8.79 | 8.79 | 8.8 | 8.56 | 6.56M |
| November 27, 2025 | 8.59 | 8.62 | 8.62 | 8.7 | 8.51 | 5.55M |
| November 26, 2025 | 8.57 | 8.58 | 8.58 | 8.76 | 8.54 | 8.18M |
| November 25, 2025 | 8.64 | 8.58 | 8.58 | 8.7 | 8.58 | 7.89M |
| November 24, 2025 | 8.68 | 8.58 | 8.58 | 8.81 | 8.48 | 9.37M |
| November 21, 2025 | 9.03 | 8.62 | 8.62 | 9.13 | 8.61 | 11.32M |
| November 20, 2025 | 9.28 | 9.08 | 9.08 | 9.32 | 9.03 | 6.89M |