8.60
-0.17(-1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.74 | 8.6 | 8.6 | 8.77 | 8.6 | 19.93M |
| February 12, 2026 | 8.89 | 8.77 | 8.77 | 8.95 | 8.64 | 32.95M |
| February 11, 2026 | 8.52 | 8.66 | 8.66 | 8.76 | 8.51 | 24.16M |
| February 10, 2026 | 8.53 | 8.51 | 8.51 | 8.53 | 8.46 | 8.51M |
| February 09, 2026 | 8.55 | 8.53 | 8.53 | 8.58 | 8.49 | 10.75M |
| February 06, 2026 | 8.53 | 8.49 | 8.49 | 8.59 | 8.48 | 13.01M |
| February 05, 2026 | 8.71 | 8.54 | 8.54 | 8.72 | 8.53 | 16.4M |
| February 04, 2026 | 8.36 | 8.7 | 8.7 | 8.71 | 8.35 | 33.68M |
| February 03, 2026 | 8.37 | 8.35 | 8.35 | 8.42 | 8.3 | 11.69M |
| February 02, 2026 | 8.4 | 8.3 | 8.3 | 8.5 | 8.29 | 17.85M |
| January 30, 2026 | 8.49 | 8.44 | 8.44 | 8.53 | 8.33 | 21.21M |
| January 29, 2026 | 8.58 | 8.5 | 8.5 | 8.6 | 8.45 | 20.03M |
| January 28, 2026 | 8.54 | 8.62 | 8.62 | 8.65 | 8.5 | 18.82M |
| January 27, 2026 | 8.67 | 8.54 | 8.54 | 8.67 | 8.48 | 22.02M |
| January 26, 2026 | 8.76 | 8.69 | 8.69 | 8.8 | 8.62 | 22.55M |
| January 23, 2026 | 8.61 | 8.74 | 8.74 | 8.74 | 8.59 | 28.68M |
| January 22, 2026 | 8.57 | 8.59 | 8.59 | 8.62 | 8.56 | 13.15M |
| January 21, 2026 | 8.61 | 8.57 | 8.57 | 8.67 | 8.55 | 16.37M |
| January 20, 2026 | 8.6 | 8.65 | 8.65 | 8.72 | 8.59 | 20.52M |
| January 19, 2026 | 8.52 | 8.6 | 8.6 | 8.73 | 8.48 | 22.99M |
| January 16, 2026 | 8.69 | 8.6 | 8.6 | 8.75 | 8.51 | 25.18M |
| January 15, 2026 | 8.61 | 8.54 | 8.54 | 8.64 | 8.47 | 20.25M |
| January 14, 2026 | 8.45 | 8.6 | 8.6 | 8.75 | 8.41 | 38.04M |
| January 13, 2026 | 8.37 | 8.47 | 8.47 | 8.53 | 8.31 | 26.34M |
| January 12, 2026 | 8.3 | 8.37 | 8.37 | 8.37 | 8.29 | 15.93M |
| January 09, 2026 | 8.3 | 8.32 | 8.32 | 8.32 | 8.28 | 10.97M |
| January 08, 2026 | 8.32 | 8.3 | 8.3 | 8.33 | 8.27 | 9.65M |
| January 07, 2026 | 8.33 | 8.32 | 8.32 | 8.35 | 8.31 | 8.56M |
| January 06, 2026 | 8.32 | 8.34 | 8.34 | 8.34 | 8.3 | 11.43M |
| January 05, 2026 | 8.22 | 8.32 | 8.32 | 8.32 | 8.22 | 11.1M |
| December 31, 2025 | 8.25 | 8.21 | 8.21 | 8.26 | 8.2 | 9.38M |
| December 30, 2025 | 8.27 | 8.25 | 8.25 | 8.29 | 8.23 | 10.46M |
| December 29, 2025 | 8.36 | 8.31 | 8.31 | 8.37 | 8.25 | 15.49M |
| December 26, 2025 | 8.36 | 8.36 | 8.36 | 8.38 | 8.35 | 8.39M |
| December 25, 2025 | 8.37 | 8.36 | 8.36 | 8.39 | 8.35 | 10.62M |
| December 24, 2025 | 8.39 | 8.38 | 8.38 | 8.42 | 8.37 | 9.14M |
| December 23, 2025 | 8.48 | 8.4 | 8.4 | 8.51 | 8.39 | 7.87M |
| December 22, 2025 | 8.46 | 8.49 | 8.49 | 8.54 | 8.42 | 11.6M |
| December 19, 2025 | 8.37 | 8.44 | 8.44 | 8.46 | 8.35 | 9.41M |
| December 18, 2025 | 8.41 | 8.35 | 8.35 | 8.5 | 8.35 | 8.64M |
| December 17, 2025 | 8.32 | 8.41 | 8.41 | 8.44 | 8.27 | 9.12M |
| December 16, 2025 | 8.33 | 8.33 | 8.33 | 8.34 | 8.26 | 10.21M |
| December 15, 2025 | 8.36 | 8.33 | 8.33 | 8.41 | 8.32 | 8.17M |
| December 12, 2025 | 8.33 | 8.36 | 8.36 | 8.37 | 8.26 | 8.56M |
| December 11, 2025 | 8.33 | 8.3 | 8.3 | 8.36 | 8.29 | 7.82M |
| December 10, 2025 | 8.3 | 8.33 | 8.33 | 8.35 | 8.28 | 5.83M |
| December 09, 2025 | 8.4 | 8.29 | 8.29 | 8.43 | 8.28 | 9.34M |
| December 08, 2025 | 8.45 | 8.39 | 8.39 | 8.5 | 8.39 | 11.42M |
| December 05, 2025 | 8.44 | 8.45 | 8.45 | 8.45 | 8.37 | 6.04M |
| December 04, 2025 | 8.33 | 8.43 | 8.43 | 8.44 | 8.33 | 7.05M |
| December 03, 2025 | 8.39 | 8.41 | 8.41 | 8.45 | 8.35 | 7.02M |
| December 02, 2025 | 8.41 | 8.39 | 8.39 | 8.43 | 8.37 | 6.23M |
| December 01, 2025 | 8.35 | 8.39 | 8.39 | 8.4 | 8.32 | 6.5M |
| November 28, 2025 | 8.33 | 8.34 | 8.34 | 8.35 | 8.29 | 5.79M |
| November 27, 2025 | 8.32 | 8.31 | 8.31 | 8.35 | 8.28 | 7.76M |
| November 26, 2025 | 8.39 | 8.32 | 8.32 | 8.4 | 8.31 | 9.63M |
| November 25, 2025 | 8.4 | 8.37 | 8.37 | 8.43 | 8.36 | 10.74M |
| November 24, 2025 | 8.38 | 8.38 | 8.38 | 8.45 | 8.35 | 7.89M |
| November 21, 2025 | 8.62 | 8.34 | 8.34 | 8.63 | 8.32 | 19.5M |
| November 20, 2025 | 8.65 | 8.62 | 8.62 | 8.69 | 8.6 | 11.65M |