8.33
-0.22(-2.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.51 | 8.33 | 8.33 | 8.55 | 8.31 | 33.78M |
| February 12, 2026 | 8.7 | 8.55 | 8.55 | 8.81 | 8.53 | 35.75M |
| February 11, 2026 | 8.59 | 8.73 | 8.73 | 8.87 | 8.44 | 43.37M |
| February 10, 2026 | 8.6 | 8.55 | 8.55 | 8.75 | 8.42 | 36.13M |
| February 09, 2026 | 8.29 | 8.51 | 8.51 | 8.59 | 8.25 | 59.72M |
| February 06, 2026 | 8.08 | 8.23 | 8.23 | 8.4 | 7.93 | 49.64M |
| February 05, 2026 | 8.24 | 8.1 | 8.1 | 8.39 | 8.01 | 37.09M |
| February 04, 2026 | 8.29 | 8.28 | 8.28 | 8.33 | 8.05 | 45.56M |
| February 03, 2026 | 7.87 | 8.15 | 8.15 | 8.24 | 7.87 | 78.42M |
| February 02, 2026 | 8.32 | 7.71 | 7.71 | 8.38 | 7.69 | 109.67M |
| January 30, 2026 | 8.6 | 8.45 | 8.45 | 8.82 | 8.2 | 57.59M |
| January 29, 2026 | 8.84 | 8.67 | 8.67 | 8.85 | 8.55 | 55.38M |
| January 28, 2026 | 8.48 | 8.73 | 8.73 | 8.84 | 8.48 | 60.2M |
| January 27, 2026 | 8.56 | 8.51 | 8.51 | 8.74 | 8.31 | 74.79M |
| January 26, 2026 | 8.7 | 8.62 | 8.62 | 8.79 | 8.51 | 52.32M |
| January 23, 2026 | 8.81 | 8.68 | 8.68 | 8.89 | 8.59 | 50.03M |
| January 22, 2026 | 8.67 | 8.78 | 8.78 | 8.86 | 8.54 | 53.93M |
| January 21, 2026 | 8.63 | 8.67 | 8.67 | 8.75 | 8.51 | 76.11M |
| January 20, 2026 | 8.13 | 8.59 | 8.59 | 8.69 | 8.13 | 122.62M |
| January 19, 2026 | 7.71 | 8.17 | 8.17 | 8.23 | 7.66 | 97.42M |
| January 16, 2026 | 7.82 | 7.74 | 7.74 | 7.89 | 7.64 | 48.99M |
| January 15, 2026 | 7.5 | 7.78 | 7.78 | 7.96 | 7.46 | 72.16M |
| January 14, 2026 | 7.34 | 7.5 | 7.5 | 7.58 | 7.29 | 71.94M |
| January 13, 2026 | 7.37 | 7.33 | 7.33 | 7.48 | 7.28 | 48.51M |
| January 12, 2026 | 7.57 | 7.37 | 7.37 | 7.6 | 7.3 | 64.54M |
| January 09, 2026 | 7.7 | 7.55 | 7.55 | 7.74 | 7.52 | 51.56M |
| January 08, 2026 | 7.81 | 7.66 | 7.66 | 7.9 | 7.63 | 64.39M |
| January 07, 2026 | 7.78 | 7.86 | 7.86 | 7.96 | 7.6 | 82.54M |
| January 06, 2026 | 7.3 | 7.65 | 7.65 | 7.79 | 7.29 | 85.23M |
| January 05, 2026 | 7.4 | 7.3 | 7.3 | 7.46 | 7.08 | 82.24M |
| December 31, 2025 | 7.6 | 7.44 | 7.44 | 7.67 | 7.37 | 35.03M |
| December 30, 2025 | 7.35 | 7.54 | 7.54 | 7.64 | 7.3 | 51.93M |
| December 29, 2025 | 7.41 | 7.35 | 7.35 | 7.48 | 7.31 | 31.2M |
| December 26, 2025 | 7.37 | 7.41 | 7.41 | 7.5 | 7.28 | 50.48M |
| December 25, 2025 | 7.27 | 7.35 | 7.35 | 7.43 | 7.22 | 39.96M |
| December 24, 2025 | 7.16 | 7.28 | 7.28 | 7.34 | 7.02 | 41.26M |
| December 23, 2025 | 7.36 | 7.16 | 7.16 | 7.42 | 7.12 | 45.55M |
| December 22, 2025 | 7.18 | 7.35 | 7.35 | 7.42 | 7.16 | 49.96M |
| December 19, 2025 | 7.01 | 7.14 | 7.14 | 7.19 | 7 | 29.74M |
| December 18, 2025 | 6.88 | 7.01 | 7.01 | 7.2 | 6.87 | 42.76M |
| December 17, 2025 | 6.87 | 6.88 | 6.88 | 7 | 6.73 | 52.16M |
| December 16, 2025 | 7.06 | 6.88 | 6.88 | 7.09 | 6.78 | 39.11M |
| December 15, 2025 | 6.88 | 7.03 | 7.03 | 7.3 | 6.82 | 52.38M |
| December 12, 2025 | 6.9 | 6.84 | 6.84 | 7.01 | 6.82 | 27.55M |
| December 11, 2025 | 6.93 | 6.89 | 6.89 | 7.07 | 6.89 | 28.39M |
| December 10, 2025 | 6.94 | 6.9 | 6.9 | 7.02 | 6.8 | 40.31M |
| December 09, 2025 | 7.07 | 6.95 | 6.95 | 7.16 | 6.92 | 43.97M |
| December 08, 2025 | 7.34 | 7.13 | 7.13 | 7.35 | 6.99 | 72.31M |
| December 05, 2025 | 7.09 | 7.35 | 7.35 | 7.39 | 7.05 | 43.09M |
| December 04, 2025 | 7.16 | 7.09 | 7.09 | 7.27 | 7.05 | 33.41M |
| December 03, 2025 | 7.17 | 7.2 | 7.2 | 7.34 | 7.11 | 30.94M |
| December 02, 2025 | 7.23 | 7.17 | 7.17 | 7.24 | 7.09 | 25.58M |
| December 01, 2025 | 7.11 | 7.22 | 7.22 | 7.33 | 7.06 | 43.37M |
| November 28, 2025 | 7.16 | 7.1 | 7.1 | 7.24 | 7.07 | 26.24M |
| November 27, 2025 | 6.9 | 7.15 | 7.15 | 7.29 | 6.9 | 49.19M |
| November 26, 2025 | 7 | 6.91 | 6.91 | 7.08 | 6.9 | 32.65M |
| November 25, 2025 | 7.03 | 6.99 | 6.99 | 7.1 | 6.94 | 31.15M |
| November 24, 2025 | 7.14 | 7 | 7 | 7.17 | 6.93 | 46.58M |
| November 21, 2025 | 7.18 | 7.08 | 7.08 | 7.32 | 7.05 | 55.54M |
| November 20, 2025 | 7.52 | 7.25 | 7.25 | 7.63 | 7.22 | 66.95M |