8.36
-0.5(-5.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.8 | 8.36 | 8.36 | 8.84 | 8.35 | 48.41M |
| February 12, 2026 | 8.51 | 8.86 | 8.86 | 8.9 | 8.5 | 42.18M |
| February 11, 2026 | 8.4 | 8.47 | 8.47 | 8.56 | 8.4 | 13.59M |
| February 10, 2026 | 8.51 | 8.41 | 8.41 | 8.54 | 8.4 | 13.03M |
| February 09, 2026 | 8.56 | 8.53 | 8.53 | 8.61 | 8.48 | 16.48M |
| February 06, 2026 | 8.31 | 8.53 | 8.53 | 8.62 | 8.27 | 25.96M |
| February 05, 2026 | 8.51 | 8.35 | 8.35 | 8.52 | 8.28 | 23.39M |
| February 04, 2026 | 8.45 | 8.54 | 8.54 | 8.55 | 8.4 | 19.88M |
| February 03, 2026 | 8.54 | 8.46 | 8.46 | 8.61 | 8.41 | 23.1M |
| February 02, 2026 | 8.75 | 8.46 | 8.46 | 8.78 | 8.45 | 27.42M |
| January 30, 2026 | 8.64 | 8.73 | 8.73 | 8.79 | 8.54 | 23.42M |
| January 29, 2026 | 8.76 | 8.65 | 8.65 | 8.77 | 8.58 | 22.12M |
| January 28, 2026 | 8.49 | 8.78 | 8.78 | 8.8 | 8.44 | 35.55M |
| January 27, 2026 | 8.66 | 8.49 | 8.49 | 8.66 | 8.4 | 30.52M |
| January 26, 2026 | 8.83 | 8.65 | 8.65 | 8.84 | 8.59 | 39.21M |
| January 23, 2026 | 8.85 | 8.84 | 8.84 | 8.87 | 8.77 | 26.49M |
| January 22, 2026 | 8.98 | 8.82 | 8.82 | 9 | 8.75 | 37.72M |
| January 21, 2026 | 8.97 | 8.91 | 8.91 | 9.18 | 8.86 | 59.88M |
| January 20, 2026 | 9.13 | 9.27 | 9.27 | 9.27 | 9.04 | 27.87M |
| January 19, 2026 | 8.8 | 9.08 | 9.08 | 9.11 | 8.79 | 28.08M |
| January 16, 2026 | 8.97 | 8.81 | 8.81 | 9.09 | 8.8 | 31.76M |
| January 15, 2026 | 8.69 | 8.92 | 8.92 | 8.93 | 8.63 | 32.13M |
| January 14, 2026 | 8.73 | 8.72 | 8.72 | 8.83 | 8.63 | 27.97M |
| January 13, 2026 | 8.69 | 8.74 | 8.74 | 8.86 | 8.64 | 28.91M |
| January 12, 2026 | 8.73 | 8.7 | 8.7 | 8.8 | 8.59 | 26.97M |
| January 09, 2026 | 8.57 | 8.72 | 8.72 | 8.72 | 8.55 | 25.08M |
| January 08, 2026 | 8.6 | 8.57 | 8.57 | 8.69 | 8.54 | 22.27M |
| January 07, 2026 | 8.63 | 8.63 | 8.63 | 8.76 | 8.58 | 22.88M |
| January 06, 2026 | 8.6 | 8.72 | 8.72 | 8.73 | 8.57 | 23.98M |
| January 05, 2026 | 8.61 | 8.61 | 8.61 | 8.66 | 8.49 | 24.77M |
| December 31, 2025 | 8.43 | 8.53 | 8.53 | 8.56 | 8.42 | 17.26M |
| December 30, 2025 | 8.46 | 8.43 | 8.43 | 8.54 | 8.36 | 22.22M |
| December 29, 2025 | 8.85 | 8.48 | 8.48 | 8.86 | 8.45 | 36.16M |
| December 26, 2025 | 8.76 | 8.81 | 8.81 | 8.85 | 8.7 | 23.48M |
| December 25, 2025 | 8.59 | 8.78 | 8.78 | 8.89 | 8.59 | 36.36M |
| December 24, 2025 | 8.46 | 8.57 | 8.57 | 8.58 | 8.38 | 24.17M |
| December 23, 2025 | 8.36 | 8.56 | 8.56 | 8.68 | 8.33 | 42.66M |
| December 22, 2025 | 8.25 | 8.32 | 8.32 | 8.39 | 8.24 | 17.08M |
| December 19, 2025 | 8.19 | 8.26 | 8.26 | 8.35 | 8.17 | 16.7M |
| December 18, 2025 | 8.17 | 8.19 | 8.19 | 8.25 | 8.13 | 15.55M |
| December 17, 2025 | 8.14 | 8.22 | 8.22 | 8.25 | 8.04 | 20.3M |
| December 16, 2025 | 8.44 | 8.15 | 8.15 | 8.44 | 8.09 | 39.44M |
| December 15, 2025 | 8.26 | 8.46 | 8.46 | 8.57 | 8.21 | 39.84M |
| December 12, 2025 | 8.13 | 8.29 | 8.29 | 8.34 | 8.13 | 21.59M |
| December 11, 2025 | 8.11 | 8.16 | 8.16 | 8.26 | 8.1 | 23.4M |
| December 10, 2025 | 8.09 | 8.11 | 8.11 | 8.15 | 8.07 | 13.16M |
| December 09, 2025 | 8.07 | 8.11 | 8.11 | 8.18 | 8.04 | 16.25M |
| December 08, 2025 | 8.14 | 8.07 | 8.07 | 8.16 | 8.01 | 22.48M |
| December 05, 2025 | 8.17 | 8.14 | 8.14 | 8.19 | 8.09 | 19.53M |
| December 04, 2025 | 8.16 | 8.18 | 8.18 | 8.35 | 8.13 | 30.69M |
| December 03, 2025 | 8.1 | 8.3 | 8.3 | 8.35 | 8.1 | 34.24M |
| December 02, 2025 | 8.12 | 8.1 | 8.1 | 8.15 | 8.07 | 14.62M |
| December 01, 2025 | 8.13 | 8.16 | 8.16 | 8.19 | 8.08 | 23.7M |
| November 28, 2025 | 8.16 | 8.13 | 8.13 | 8.18 | 8.05 | 16.81M |
| November 27, 2025 | 8.06 | 8.12 | 8.12 | 8.23 | 8.05 | 19M |
| November 26, 2025 | 8.06 | 8.08 | 8.08 | 8.14 | 8.03 | 17.52M |
| November 25, 2025 | 8.05 | 8.04 | 8.04 | 8.19 | 8.01 | 20.09M |
| November 24, 2025 | 8.07 | 7.96 | 7.96 | 8.17 | 7.95 | 22.61M |
| November 21, 2025 | 8.25 | 7.97 | 7.97 | 8.28 | 7.97 | 25.57M |
| November 20, 2025 | 8.3 | 8.24 | 8.24 | 8.39 | 8.22 | 13.82M |