8.26
-0.16(-1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.35 | 8.26 | 8.26 | 8.48 | 8.25 | 11.33M |
| February 12, 2026 | 8.47 | 8.42 | 8.42 | 8.58 | 8.3 | 17.13M |
| February 11, 2026 | 8.56 | 8.48 | 8.48 | 8.7 | 8.48 | 16.64M |
| February 10, 2026 | 8.59 | 8.62 | 8.62 | 8.95 | 8.51 | 25.21M |
| February 09, 2026 | 8.45 | 8.6 | 8.6 | 8.77 | 8.4 | 29.64M |
| February 06, 2026 | 8.2 | 8.33 | 8.33 | 8.45 | 8.14 | 16.21M |
| February 05, 2026 | 8.38 | 8.27 | 8.27 | 8.51 | 8.27 | 20.53M |
| February 04, 2026 | 8.23 | 8.43 | 8.43 | 8.52 | 8.18 | 23.66M |
| February 03, 2026 | 8.11 | 8.29 | 8.29 | 8.3 | 8.03 | 25.22M |
| February 02, 2026 | 8.51 | 8.03 | 8.03 | 8.65 | 8 | 28.68M |
| January 30, 2026 | 8.15 | 8.27 | 8.27 | 8.4 | 8 | 30.25M |
| January 29, 2026 | 8.36 | 8.21 | 8.21 | 8.54 | 8.15 | 33.95M |
| January 28, 2026 | 8.44 | 8.39 | 8.39 | 8.65 | 8.31 | 34.66M |
| January 27, 2026 | 8.6 | 8.48 | 8.48 | 8.85 | 8.44 | 44.81M |
| January 26, 2026 | 8.45 | 8.67 | 8.67 | 9.22 | 8.36 | 86.23M |
| January 23, 2026 | 8 | 8.8 | 8.8 | 8.8 | 7.93 | 56.65M |
| January 22, 2026 | 7.87 | 8 | 8 | 8 | 7.81 | 17.85M |
| January 21, 2026 | 7.93 | 7.84 | 7.84 | 7.96 | 7.73 | 17.64M |
| January 20, 2026 | 7.77 | 7.92 | 7.92 | 8 | 7.75 | 26.14M |
| January 19, 2026 | 7.7 | 7.75 | 7.75 | 7.76 | 7.63 | 7.3M |
| January 16, 2026 | 7.75 | 7.67 | 7.67 | 7.79 | 7.55 | 10.94M |
| January 15, 2026 | 7.74 | 7.72 | 7.72 | 7.85 | 7.7 | 9.88M |
| January 14, 2026 | 7.73 | 7.76 | 7.76 | 7.87 | 7.64 | 16.04M |
| January 13, 2026 | 7.9 | 7.74 | 7.74 | 7.94 | 7.73 | 16.34M |
| January 12, 2026 | 7.6 | 7.9 | 7.9 | 8.11 | 7.5 | 28.92M |
| January 09, 2026 | 7.42 | 7.59 | 7.59 | 7.86 | 7.41 | 22.69M |
| January 08, 2026 | 7.31 | 7.44 | 7.44 | 7.47 | 7.28 | 8.75M |
| January 07, 2026 | 7.41 | 7.33 | 7.33 | 7.43 | 7.28 | 8.91M |
| January 06, 2026 | 7.35 | 7.42 | 7.42 | 7.5 | 7.32 | 9.77M |
| January 05, 2026 | 7.3 | 7.35 | 7.34 | 7.39 | 7.25 | 7.95M |
| December 31, 2025 | 7.49 | 7.3 | 7.3 | 7.55 | 7.21 | 16.24M |
| December 30, 2025 | 7.52 | 7.49 | 7.49 | 7.6 | 7.47 | 7.32M |
| December 29, 2025 | 7.64 | 7.58 | 7.58 | 7.69 | 7.54 | 5.94M |
| December 26, 2025 | 7.8 | 7.64 | 7.64 | 7.86 | 7.61 | 10.6M |
| December 25, 2025 | 7.67 | 7.8 | 7.8 | 7.85 | 7.66 | 15.31M |
| December 24, 2025 | 7.46 | 7.61 | 7.61 | 7.62 | 7.4 | 7.04M |
| December 23, 2025 | 7.56 | 7.46 | 7.46 | 7.57 | 7.44 | 6.97M |
| December 22, 2025 | 7.55 | 7.58 | 7.58 | 7.68 | 7.52 | 7.19M |
| December 19, 2025 | 7.5 | 7.55 | 7.55 | 7.58 | 7.5 | 12.36M |
| December 18, 2025 | 7.52 | 7.45 | 7.45 | 7.75 | 7.44 | 15.61M |
| December 17, 2025 | 7.62 | 7.48 | 7.48 | 7.64 | 7.33 | 10.31M |
| December 16, 2025 | 7.78 | 7.52 | 7.52 | 7.86 | 7.5 | 14.69M |
| December 15, 2025 | 7.34 | 7.74 | 7.74 | 8.05 | 7.26 | 33.82M |
| December 12, 2025 | 7.4 | 7.34 | 7.34 | 7.51 | 7.33 | 7.38M |
| December 11, 2025 | 7.6 | 7.34 | 7.34 | 7.6 | 7.33 | 9.21M |
| December 10, 2025 | 7.6 | 7.53 | 7.53 | 7.61 | 7.5 | 6.55M |
| December 09, 2025 | 7.58 | 7.61 | 7.61 | 7.72 | 7.5 | 7.91M |
| December 08, 2025 | 7.77 | 7.61 | 7.61 | 7.77 | 7.57 | 14.87M |
| December 05, 2025 | 7.6 | 7.8 | 7.8 | 7.85 | 7.58 | 14.2M |
| December 04, 2025 | 7.39 | 7.61 | 7.61 | 7.72 | 7.39 | 8.13M |
| December 03, 2025 | 7.72 | 7.7 | 7.7 | 7.8 | 7.66 | 11.7M |
| December 02, 2025 | 7.79 | 7.74 | 7.74 | 7.8 | 7.67 | 13.96M |
| December 01, 2025 | 7.46 | 7.81 | 7.81 | 8.06 | 7.46 | 36.2M |
| November 28, 2025 | 7.39 | 7.44 | 7.44 | 7.45 | 7.3 | 9.72M |
| November 27, 2025 | 7.25 | 7.38 | 7.38 | 7.4 | 7.23 | 9.25M |
| November 26, 2025 | 7.38 | 7.26 | 7.26 | 7.45 | 7.25 | 9.67M |
| November 25, 2025 | 7.36 | 7.38 | 7.38 | 7.42 | 7.31 | 8.75M |
| November 24, 2025 | 7.24 | 7.34 | 7.34 | 7.38 | 7.14 | 12.98M |
| November 21, 2025 | 7.53 | 7.15 | 7.15 | 7.59 | 7.13 | 21.41M |
| November 20, 2025 | 7.73 | 7.61 | 7.61 | 7.83 | 7.6 | 12.23M |