8.03
-0.33(-3.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.31 | 8.03 | 8.03 | 8.38 | 8.03 | 26.76M |
| February 12, 2026 | 8.23 | 8.36 | 8.36 | 8.47 | 8.12 | 32.54M |
| February 11, 2026 | 8.26 | 8.3 | 8.3 | 8.49 | 8.19 | 21.35M |
| February 10, 2026 | 8.35 | 8.25 | 8.25 | 8.36 | 8.2 | 21.49M |
| February 09, 2026 | 8.4 | 8.36 | 8.36 | 8.43 | 8.26 | 21.89M |
| February 06, 2026 | 8.5 | 8.38 | 8.38 | 8.59 | 8.32 | 34.57M |
| February 05, 2026 | 8.47 | 8.65 | 8.65 | 8.79 | 8.3 | 51.53M |
| February 04, 2026 | 8.22 | 8.47 | 8.47 | 8.47 | 8.15 | 35.11M |
| February 03, 2026 | 8.07 | 8.22 | 8.22 | 8.22 | 8 | 24.54M |
| February 02, 2026 | 8.05 | 7.98 | 7.98 | 8.18 | 7.93 | 21.06M |
| January 30, 2026 | 8.12 | 8.06 | 8.06 | 8.2 | 7.98 | 27.89M |
| January 29, 2026 | 8.42 | 8.14 | 8.14 | 8.46 | 8.02 | 43.73M |
| January 28, 2026 | 8.31 | 8.41 | 8.41 | 8.49 | 8.29 | 38.52M |
| January 27, 2026 | 8.41 | 8.33 | 8.33 | 8.45 | 8.13 | 42.64M |
| January 26, 2026 | 8.57 | 8.49 | 8.49 | 8.76 | 8.43 | 50.55M |
| January 23, 2026 | 8.64 | 8.61 | 8.61 | 8.67 | 8.56 | 48.86M |
| January 22, 2026 | 8.88 | 8.63 | 8.63 | 8.98 | 8.56 | 71.12M |
| January 21, 2026 | 9.2 | 8.93 | 8.93 | 9.49 | 8.86 | 107.57M |
| January 20, 2026 | 8.38 | 9.21 | 9.21 | 9.21 | 8.3 | 97.08M |
| January 19, 2026 | 8.41 | 8.37 | 8.37 | 8.55 | 8.33 | 48.78M |
| January 16, 2026 | 8.25 | 8.38 | 8.38 | 8.56 | 8.14 | 70.51M |
| January 15, 2026 | 7.88 | 8.28 | 8.28 | 8.41 | 7.87 | 72.4M |
| January 14, 2026 | 7.96 | 7.88 | 7.88 | 8.18 | 7.74 | 49.86M |
| January 13, 2026 | 8.31 | 8 | 8 | 8.49 | 7.98 | 56.12M |
| January 12, 2026 | 8.2 | 8.36 | 8.36 | 8.4 | 8.09 | 66.08M |
| January 09, 2026 | 7.85 | 8.26 | 8.26 | 8.27 | 7.76 | 78.25M |
| January 08, 2026 | 7.85 | 7.86 | 7.86 | 7.95 | 7.81 | 47.69M |
| January 07, 2026 | 8 | 7.98 | 7.98 | 8.16 | 7.94 | 47.46M |
| January 06, 2026 | 7.78 | 8.04 | 8.04 | 8.15 | 7.78 | 58.91M |
| January 05, 2026 | 8.08 | 7.86 | 7.86 | 8.18 | 7.75 | 75.79M |
| December 31, 2025 | 8.42 | 8.1 | 8.1 | 8.62 | 8.07 | 116.22M |
| December 30, 2025 | 7.71 | 7.84 | 7.84 | 7.95 | 7.65 | 51.3M |
| December 29, 2025 | 8.18 | 7.82 | 7.82 | 8.26 | 7.78 | 58.8M |
| December 26, 2025 | 8.26 | 8.12 | 8.12 | 8.58 | 8.08 | 67.02M |
| December 25, 2025 | 8.32 | 8.23 | 8.23 | 8.42 | 8.1 | 70.31M |
| December 24, 2025 | 8.48 | 8.36 | 8.36 | 8.64 | 8.29 | 79.51M |
| December 23, 2025 | 8.66 | 8.49 | 8.49 | 8.75 | 8.35 | 101.86M |
| December 22, 2025 | 8.51 | 8.77 | 8.77 | 9.09 | 8.29 | 162.77M |
| December 19, 2025 | 7.58 | 8.33 | 8.33 | 8.33 | 7.4 | 97.3M |
| December 18, 2025 | 7.45 | 7.57 | 7.57 | 7.79 | 7.32 | 44.99M |
| December 17, 2025 | 7.47 | 7.52 | 7.52 | 7.69 | 7.29 | 49.46M |
| December 16, 2025 | 7.56 | 7.47 | 7.47 | 7.94 | 7.43 | 60.27M |
| December 15, 2025 | 7.63 | 7.62 | 7.62 | 7.93 | 7.44 | 50.88M |
| December 12, 2025 | 7.66 | 7.57 | 7.57 | 7.75 | 7.4 | 42.37M |
| December 11, 2025 | 8 | 7.65 | 7.65 | 8.04 | 7.6 | 55.88M |
| December 10, 2025 | 7.96 | 7.93 | 7.93 | 8.26 | 7.82 | 78.22M |
| December 09, 2025 | 8.07 | 8.01 | 8.01 | 8.26 | 7.97 | 75.66M |
| December 08, 2025 | 7.69 | 7.96 | 7.96 | 8.17 | 7.65 | 89.69M |
| December 05, 2025 | 7.8 | 7.73 | 7.73 | 8.09 | 7.62 | 91.56M |
| December 04, 2025 | 6.81 | 7.68 | 7.68 | 8.32 | 6.81 | 140.42M |
| December 03, 2025 | 7.61 | 7.97 | 7.97 | 8.32 | 7.49 | 156.39M |
| December 02, 2025 | 7.18 | 7.56 | 7.56 | 7.96 | 7.11 | 89.88M |
| December 01, 2025 | 7.2 | 7.24 | 7.24 | 7.34 | 7.13 | 54.71M |
| November 28, 2025 | 6.81 | 7.2 | 7.2 | 7.33 | 6.59 | 79.48M |
| November 27, 2025 | 6.93 | 6.7 | 6.7 | 7.05 | 6.7 | 41.19M |
| November 26, 2025 | 6.72 | 6.76 | 6.76 | 6.82 | 6.65 | 43.75M |
| November 25, 2025 | 6.6 | 6.75 | 6.75 | 6.83 | 6.56 | 52.26M |
| November 24, 2025 | 6.86 | 6.51 | 6.51 | 6.92 | 6.39 | 69.8M |
| November 21, 2025 | 7.38 | 7.04 | 7.04 | 7.44 | 7.04 | 79.5M |
| November 20, 2025 | 7.09 | 7.82 | 7.82 | 7.88 | 6.91 | 113.33M |