8.48
-0.07(-0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.55 | 8.48 | 8.48 | 8.6 | 8.47 | 3.67M |
| February 12, 2026 | 8.58 | 8.55 | 8.55 | 8.62 | 8.54 | 4.15M |
| February 11, 2026 | 8.6 | 8.6 | 8.6 | 8.65 | 8.56 | 4.61M |
| February 10, 2026 | 8.64 | 8.58 | 8.58 | 8.64 | 8.56 | 4.03M |
| February 09, 2026 | 8.68 | 8.63 | 8.63 | 8.68 | 8.61 | 4.6M |
| February 06, 2026 | 8.54 | 8.59 | 8.59 | 8.66 | 8.52 | 4.91M |
| February 05, 2026 | 8.64 | 8.58 | 8.58 | 8.65 | 8.53 | 3.48M |
| February 04, 2026 | 8.5 | 8.63 | 8.63 | 8.67 | 8.47 | 6.22M |
| February 03, 2026 | 8.55 | 8.49 | 8.49 | 8.55 | 8.45 | 4.54M |
| February 02, 2026 | 8.64 | 8.45 | 8.45 | 8.67 | 8.44 | 6.19M |
| January 30, 2026 | 8.62 | 8.66 | 8.66 | 8.69 | 8.54 | 7.47M |
| January 29, 2026 | 8.65 | 8.61 | 8.61 | 8.66 | 8.55 | 5.51M |
| January 28, 2026 | 8.6 | 8.64 | 8.64 | 8.7 | 8.55 | 5.75M |
| January 27, 2026 | 8.68 | 8.57 | 8.57 | 8.68 | 8.44 | 4.93M |
| January 26, 2026 | 8.63 | 8.68 | 8.68 | 8.72 | 8.6 | 6.33M |
| January 23, 2026 | 8.62 | 8.63 | 8.63 | 8.65 | 8.58 | 5.21M |
| January 22, 2026 | 8.61 | 8.62 | 8.62 | 8.63 | 8.58 | 4.57M |
| January 21, 2026 | 8.63 | 8.6 | 8.6 | 8.65 | 8.57 | 4.45M |
| January 20, 2026 | 8.58 | 8.63 | 8.63 | 8.64 | 8.54 | 8.57M |
| January 19, 2026 | 8.49 | 8.57 | 8.57 | 8.58 | 8.46 | 5.52M |
| January 16, 2026 | 8.39 | 8.46 | 8.46 | 8.49 | 8.36 | 7.65M |
| January 15, 2026 | 8.31 | 8.37 | 8.37 | 8.39 | 8.31 | 4.57M |
| January 14, 2026 | 8.42 | 8.35 | 8.35 | 8.45 | 8.31 | 6.71M |
| January 13, 2026 | 8.46 | 8.42 | 8.42 | 8.49 | 8.42 | 6.97M |
| January 12, 2026 | 8.37 | 8.42 | 8.42 | 8.43 | 8.33 | 6.66M |
| January 09, 2026 | 8.36 | 8.36 | 8.36 | 8.38 | 8.33 | 4.54M |
| January 08, 2026 | 8.36 | 8.37 | 8.37 | 8.4 | 8.33 | 4.12M |
| January 07, 2026 | 8.41 | 8.37 | 8.37 | 8.45 | 8.36 | 4.53M |
| January 06, 2026 | 8.39 | 8.41 | 8.41 | 8.41 | 8.34 | 6.4M |
| January 05, 2026 | 8.34 | 8.37 | 8.37 | 8.4 | 8.3 | 5.85M |
| December 31, 2025 | 8.32 | 8.32 | 8.32 | 8.4 | 8.3 | 5.74M |
| December 30, 2025 | 8.31 | 8.31 | 8.31 | 8.33 | 8.21 | 5.12M |
| December 29, 2025 | 8.29 | 8.31 | 8.31 | 8.34 | 8.26 | 3.66M |
| December 26, 2025 | 8.33 | 8.3 | 8.3 | 8.37 | 8.28 | 4.1M |
| December 25, 2025 | 8.31 | 8.36 | 8.36 | 8.39 | 8.29 | 3.71M |
| December 24, 2025 | 8.28 | 8.32 | 8.32 | 8.33 | 8.25 | 3.29M |
| December 23, 2025 | 8.32 | 8.26 | 8.26 | 8.36 | 8.25 | 4.45M |
| December 22, 2025 | 8.26 | 8.3 | 8.3 | 8.32 | 8.23 | 5.3M |
| December 19, 2025 | 8.21 | 8.26 | 8.26 | 8.29 | 8.21 | 3.88M |
| December 18, 2025 | 8.16 | 8.2 | 8.2 | 8.23 | 8.14 | 3.63M |
| December 17, 2025 | 8.19 | 8.19 | 8.19 | 8.22 | 8.08 | 5.25M |
| December 16, 2025 | 8.25 | 8.19 | 8.19 | 8.27 | 8.16 | 6.42M |
| December 15, 2025 | 8.23 | 8.23 | 8.23 | 8.31 | 8.19 | 6.5M |
| December 12, 2025 | 8.41 | 8.26 | 8.26 | 8.44 | 8.26 | 9.86M |
| December 11, 2025 | 8.46 | 8.42 | 8.42 | 8.51 | 8.37 | 4.83M |
| December 10, 2025 | 8.44 | 8.45 | 8.45 | 8.48 | 8.36 | 5.01M |
| December 09, 2025 | 8.53 | 8.45 | 8.45 | 8.56 | 8.45 | 3.93M |
| December 08, 2025 | 8.63 | 8.55 | 8.55 | 8.66 | 8.54 | 5.95M |
| December 05, 2025 | 8.59 | 8.59 | 8.59 | 8.6 | 8.51 | 3.65M |
| December 04, 2025 | 8.46 | 8.56 | 8.56 | 8.63 | 8.46 | 4.49M |
| December 03, 2025 | 8.56 | 8.63 | 8.63 | 8.69 | 8.54 | 5.89M |
| December 02, 2025 | 8.56 | 8.6 | 8.6 | 8.72 | 8.51 | 4.94M |
| December 01, 2025 | 8.53 | 8.55 | 8.55 | 8.62 | 8.46 | 5.13M |
| November 28, 2025 | 8.46 | 8.53 | 8.53 | 8.54 | 8.42 | 3.63M |
| November 27, 2025 | 8.45 | 8.48 | 8.48 | 8.53 | 8.39 | 4.3M |
| November 26, 2025 | 8.41 | 8.42 | 8.42 | 8.53 | 8.4 | 6.26M |
| November 25, 2025 | 8.46 | 8.41 | 8.41 | 8.47 | 8.39 | 5.37M |
| November 24, 2025 | 8.5 | 8.4 | 8.4 | 8.52 | 8.39 | 6.66M |
| November 21, 2025 | 8.76 | 8.46 | 8.46 | 8.79 | 8.44 | 8.25M |
| November 20, 2025 | 8.79 | 8.78 | 8.78 | 8.84 | 8.76 | 3.27M |