8.54
+0.08(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.45 | 8.54 | 8.54 | 8.59 | 8.41 | 38.6M |
| February 12, 2026 | 8.46 | 8.46 | 8.46 | 8.65 | 8.43 | 43.51M |
| February 11, 2026 | 8.35 | 8.43 | 8.43 | 8.56 | 8.32 | 30.17M |
| February 10, 2026 | 8.5 | 8.37 | 8.37 | 8.54 | 8.36 | 33.85M |
| February 09, 2026 | 8.45 | 8.56 | 8.56 | 8.56 | 8.41 | 49.18M |
| February 06, 2026 | 8.26 | 8.36 | 8.36 | 8.45 | 8.21 | 31.06M |
| February 05, 2026 | 8.39 | 8.3 | 8.3 | 8.43 | 8.26 | 33.1M |
| February 04, 2026 | 8.53 | 8.48 | 8.48 | 8.53 | 8.33 | 46.15M |
| February 03, 2026 | 8.55 | 8.6 | 8.6 | 8.61 | 8.43 | 50.46M |
| February 02, 2026 | 8.37 | 8.41 | 8.41 | 8.55 | 8.31 | 45.5M |
| January 30, 2026 | 8.6 | 8.43 | 8.43 | 8.68 | 8.37 | 64.33M |
| January 29, 2026 | 8.91 | 8.68 | 8.68 | 9.06 | 8.66 | 102.58M |
| January 28, 2026 | 8.96 | 9.08 | 9.08 | 9.4 | 8.96 | 100.45M |
| January 27, 2026 | 9.35 | 9.12 | 9.12 | 9.41 | 8.92 | 159.72M |
| January 26, 2026 | 9.45 | 9.91 | 9.91 | 10.29 | 9.24 | 203.15M |
| January 23, 2026 | 11.22 | 9.69 | 9.69 | 11.23 | 9.66 | 284.75M |
| January 22, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 15.52M |
| January 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.47M |
| January 20, 2026 | 8.5 | 8.5 | 8.5 | 8.5 | 8.5 | 4.59M |
| January 19, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 |
| January 16, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 |
| January 15, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 |
| January 14, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 |
| January 13, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 |
| January 12, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 |
| January 09, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 |
| January 08, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 |
| January 07, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 |
| January 06, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0 |
| January 05, 2026 | 7.56 | 7.73 | 7.73 | 7.75 | 7.47 | 39.44M |
| December 31, 2025 | 7.45 | 7.38 | 7.38 | 7.46 | 7.31 | 10.34M |
| December 30, 2025 | 7.4 | 7.36 | 7.36 | 7.47 | 7.36 | 10.87M |
| December 29, 2025 | 7.49 | 7.42 | 7.42 | 7.57 | 7.41 | 13.36M |
| December 26, 2025 | 7.55 | 7.49 | 7.49 | 7.59 | 7.46 | 14.8M |
| December 25, 2025 | 7.44 | 7.56 | 7.56 | 7.58 | 7.4 | 22.05M |
| December 24, 2025 | 7.25 | 7.41 | 7.41 | 7.46 | 7.24 | 17.25M |
| December 23, 2025 | 7.37 | 7.26 | 7.26 | 7.41 | 7.23 | 12.2M |
| December 22, 2025 | 7.32 | 7.4 | 7.4 | 7.46 | 7.32 | 13.49M |
| December 19, 2025 | 7.36 | 7.32 | 7.32 | 7.38 | 7.27 | 11.43M |
| December 18, 2025 | 7.2 | 7.31 | 7.31 | 7.42 | 7.2 | 15.02M |
| December 17, 2025 | 7.21 | 7.27 | 7.27 | 7.3 | 7.08 | 15.93M |
| December 16, 2025 | 7.32 | 7.19 | 7.19 | 7.33 | 7.17 | 14.98M |
| December 15, 2025 | 7.43 | 7.31 | 7.31 | 7.51 | 7.31 | 16.07M |
| December 12, 2025 | 7.4 | 7.51 | 7.51 | 7.57 | 7.35 | 12.36M |
| December 11, 2025 | 7.6 | 7.4 | 7.4 | 7.63 | 7.4 | 12.12M |
| December 10, 2025 | 7.58 | 7.6 | 7.6 | 7.63 | 7.52 | 10.89M |
| December 09, 2025 | 7.76 | 7.63 | 7.63 | 7.76 | 7.61 | 11.67M |
| December 08, 2025 | 7.61 | 7.7 | 7.7 | 7.75 | 7.61 | 15.81M |
| December 05, 2025 | 7.53 | 7.6 | 7.6 | 7.6 | 7.43 | 12.62M |
| December 04, 2025 | 7.5 | 7.56 | 7.56 | 7.62 | 7.38 | 13.25M |
| December 03, 2025 | 7.66 | 7.51 | 7.51 | 7.7 | 7.49 | 14.04M |
| December 02, 2025 | 7.76 | 7.69 | 7.69 | 7.82 | 7.65 | 14.09M |
| December 01, 2025 | 7.62 | 7.8 | 7.8 | 7.83 | 7.56 | 23.73M |
| November 28, 2025 | 7.55 | 7.6 | 7.6 | 7.63 | 7.53 | 10.31M |
| November 27, 2025 | 7.6 | 7.56 | 7.56 | 7.74 | 7.55 | 17.86M |
| November 26, 2025 | 7.5 | 7.65 | 7.65 | 7.79 | 7.46 | 21.95M |
| November 25, 2025 | 7.47 | 7.51 | 7.51 | 7.59 | 7.47 | 13.84M |
| November 24, 2025 | 7.38 | 7.44 | 7.44 | 7.46 | 7.28 | 14.35M |
| November 21, 2025 | 7.65 | 7.36 | 7.36 | 7.76 | 7.32 | 25.11M |
| November 20, 2025 | 7.96 | 7.81 | 7.81 | 8 | 7.81 | 14.1M |