8.90
-0.03(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.9 | 8.9 | 8.9 | 9.05 | 8.85 | 6.42M |
| February 12, 2026 | 9.01 | 8.93 | 8.93 | 9.1 | 8.92 | 6.77M |
| February 11, 2026 | 8.98 | 9.02 | 9.02 | 9.12 | 8.9 | 6.69M |
| February 10, 2026 | 9.15 | 9.02 | 9.02 | 9.19 | 9 | 6.43M |
| February 09, 2026 | 9.5 | 9.07 | 9.07 | 9.5 | 9.03 | 12.86M |
| February 06, 2026 | 8.81 | 9.18 | 9.18 | 9.25 | 8.75 | 19.5M |
| February 05, 2026 | 8.88 | 8.83 | 8.83 | 9.08 | 8.81 | 7.31M |
| February 04, 2026 | 8.72 | 8.87 | 8.87 | 8.89 | 8.7 | 6.39M |
| February 03, 2026 | 8.73 | 8.77 | 8.77 | 8.8 | 8.64 | 8.43M |
| February 02, 2026 | 8.88 | 8.7 | 8.7 | 8.98 | 8.66 | 13.1M |
| January 30, 2026 | 8.59 | 8.84 | 8.84 | 8.87 | 8.51 | 14.13M |
| January 29, 2026 | 8.57 | 8.59 | 8.59 | 8.66 | 8.52 | 5.85M |
| January 28, 2026 | 8.53 | 8.57 | 8.57 | 8.68 | 8.53 | 6.84M |
| January 27, 2026 | 8.6 | 8.6 | 8.6 | 8.9 | 8.52 | 11.22M |
| January 26, 2026 | 8.73 | 8.61 | 8.61 | 8.73 | 8.55 | 9.78M |
| January 23, 2026 | 8.7 | 8.74 | 8.74 | 8.77 | 8.65 | 7.9M |
| January 22, 2026 | 8.64 | 8.71 | 8.71 | 8.78 | 8.58 | 8.51M |
| January 21, 2026 | 8.62 | 8.65 | 8.65 | 8.7 | 8.52 | 7.66M |
| January 20, 2026 | 8.5 | 8.63 | 8.63 | 8.76 | 8.48 | 10.75M |
| January 19, 2026 | 8.35 | 8.51 | 8.51 | 8.56 | 8.35 | 8.14M |
| January 16, 2026 | 8.53 | 8.39 | 8.39 | 8.57 | 8.33 | 11.12M |
| January 15, 2026 | 8.52 | 8.52 | 8.52 | 8.6 | 8.44 | 8.86M |
| January 14, 2026 | 8.58 | 8.53 | 8.53 | 8.7 | 8.43 | 13.3M |
| January 13, 2026 | 8.65 | 8.59 | 8.59 | 8.7 | 8.44 | 13.09M |
| January 12, 2026 | 8.41 | 8.62 | 8.62 | 8.62 | 8.41 | 16.03M |
| January 09, 2026 | 8.47 | 8.44 | 8.44 | 8.61 | 8.37 | 9.71M |
| January 08, 2026 | 8.55 | 8.46 | 8.46 | 8.55 | 8.44 | 6.92M |
| January 07, 2026 | 8.63 | 8.54 | 8.54 | 8.67 | 8.5 | 10.26M |
| January 06, 2026 | 8.66 | 8.64 | 8.64 | 8.72 | 8.6 | 7.8M |
| January 05, 2026 | 8.54 | 8.67 | 8.67 | 8.72 | 8.42 | 12.89M |
| December 31, 2025 | 8.7 | 8.54 | 8.54 | 8.71 | 8.52 | 9.71M |
| December 30, 2025 | 8.79 | 8.72 | 8.72 | 8.82 | 8.66 | 11.08M |
| December 29, 2025 | 8.69 | 8.8 | 8.8 | 8.88 | 8.63 | 15.6M |
| December 26, 2025 | 8.75 | 8.7 | 8.7 | 8.88 | 8.66 | 15.29M |
| December 25, 2025 | 8.45 | 8.84 | 8.84 | 8.98 | 8.39 | 34.08M |
| December 24, 2025 | 8.54 | 8.41 | 8.41 | 8.54 | 8.36 | 13.8M |
| December 23, 2025 | 8.72 | 8.46 | 8.46 | 8.72 | 8.41 | 29.46M |
| December 22, 2025 | 8.12 | 8.72 | 8.72 | 8.72 | 8.12 | 26.85M |
| December 19, 2025 | 7.86 | 7.93 | 7.93 | 7.95 | 7.83 | 6.48M |
| December 18, 2025 | 7.75 | 7.8 | 7.8 | 7.83 | 7.73 | 4.63M |
| December 17, 2025 | 7.82 | 7.77 | 7.77 | 7.83 | 7.68 | 6.29M |
| December 16, 2025 | 7.89 | 7.83 | 7.83 | 7.91 | 7.78 | 7.12M |
| December 15, 2025 | 7.76 | 7.92 | 7.92 | 7.98 | 7.71 | 14.71M |
| December 12, 2025 | 7.7 | 7.76 | 7.76 | 7.76 | 7.62 | 21.32M |
| December 11, 2025 | 7.81 | 7.7 | 7.7 | 7.82 | 7.68 | 10.18M |
| December 10, 2025 | 7.92 | 7.8 | 7.8 | 8 | 7.74 | 10.53M |
| December 09, 2025 | 8.18 | 7.97 | 7.97 | 8.18 | 7.97 | 9.78M |
| December 08, 2025 | 8.25 | 8.18 | 8.18 | 8.28 | 8.17 | 6.03M |
| December 05, 2025 | 8.35 | 8.25 | 8.25 | 8.36 | 8.17 | 6.62M |
| December 04, 2025 | 8.4 | 8.34 | 8.34 | 8.41 | 8.33 | 4.88M |
| December 03, 2025 | 8.43 | 8.39 | 8.39 | 8.47 | 8.34 | 5.83M |
| December 02, 2025 | 8.33 | 8.39 | 8.39 | 8.47 | 8.31 | 7.31M |
| December 01, 2025 | 8.5 | 8.35 | 8.35 | 8.53 | 8.32 | 8.6M |
| November 28, 2025 | 8.52 | 8.5 | 8.5 | 8.53 | 8.42 | 3.51M |
| November 27, 2025 | 8.39 | 8.51 | 8.51 | 8.54 | 8.37 | 6.17M |
| November 26, 2025 | 8.56 | 8.38 | 8.38 | 8.6 | 8.31 | 10.61M |
| November 25, 2025 | 8.62 | 8.59 | 8.59 | 8.67 | 8.54 | 7.72M |
| November 24, 2025 | 8.6 | 8.61 | 8.61 | 8.73 | 8.57 | 4.03M |
| November 21, 2025 | 8.72 | 8.6 | 8.6 | 8.74 | 8.56 | 7.03M |
| November 20, 2025 | 8.79 | 8.75 | 8.75 | 8.8 | 8.7 | 3.92M |