8.21
-0.11(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.33 | 8.21 | 8.21 | 8.35 | 8.21 | 26.24M |
| February 12, 2026 | 8.36 | 8.32 | 8.32 | 8.37 | 8.29 | 18.82M |
| February 11, 2026 | 8.28 | 8.36 | 8.36 | 8.4 | 8.28 | 28.58M |
| February 10, 2026 | 8.28 | 8.28 | 8.28 | 8.3 | 8.26 | 17.94M |
| February 09, 2026 | 8.22 | 8.28 | 8.28 | 8.28 | 8.22 | 23.08M |
| February 06, 2026 | 8.19 | 8.17 | 8.17 | 8.28 | 8.17 | 25.65M |
| February 05, 2026 | 8.19 | 8.22 | 8.22 | 8.28 | 8.16 | 28.95M |
| February 04, 2026 | 8.11 | 8.22 | 8.22 | 8.24 | 8.08 | 36.2M |
| February 03, 2026 | 8.17 | 8.12 | 8.12 | 8.19 | 8.06 | 36.65M |
| February 02, 2026 | 8.3 | 8.12 | 8.12 | 8.4 | 8.11 | 48.89M |
| January 30, 2026 | 8.49 | 8.35 | 8.35 | 8.53 | 8.28 | 55.27M |
| January 29, 2026 | 8.49 | 8.54 | 8.54 | 8.56 | 8.4 | 52.72M |
| January 28, 2026 | 8.41 | 8.5 | 8.5 | 8.55 | 8.4 | 47.1M |
| January 27, 2026 | 8.5 | 8.41 | 8.41 | 8.52 | 8.31 | 44.33M |
| January 26, 2026 | 8.48 | 8.52 | 8.52 | 8.61 | 8.48 | 56.3M |
| January 23, 2026 | 8.48 | 8.48 | 8.48 | 8.51 | 8.45 | 32.85M |
| January 22, 2026 | 8.45 | 8.46 | 8.46 | 8.51 | 8.44 | 20.22M |
| January 21, 2026 | 8.46 | 8.45 | 8.45 | 8.49 | 8.43 | 26.12M |
| January 20, 2026 | 8.44 | 8.48 | 8.48 | 8.51 | 8.43 | 29.67M |
| January 19, 2026 | 8.41 | 8.44 | 8.44 | 8.47 | 8.38 | 24.37M |
| January 16, 2026 | 8.52 | 8.43 | 8.43 | 8.54 | 8.41 | 32.54M |
| January 15, 2026 | 8.54 | 8.46 | 8.46 | 8.57 | 8.42 | 42.53M |
| January 14, 2026 | 8.61 | 8.57 | 8.57 | 8.78 | 8.51 | 68.68M |
| January 13, 2026 | 8.71 | 8.64 | 8.64 | 8.78 | 8.6 | 48.28M |
| January 12, 2026 | 8.63 | 8.69 | 8.69 | 8.72 | 8.55 | 58.29M |
| January 09, 2026 | 8.51 | 8.63 | 8.63 | 8.65 | 8.5 | 44.18M |
| January 08, 2026 | 8.6 | 8.51 | 8.51 | 8.62 | 8.48 | 49.57M |
| January 07, 2026 | 8.75 | 8.66 | 8.66 | 8.75 | 8.6 | 54.83M |
| January 06, 2026 | 8.45 | 8.76 | 8.76 | 8.78 | 8.44 | 97.52M |
| January 05, 2026 | 8.38 | 8.44 | 8.44 | 8.45 | 8.36 | 33.65M |
| December 31, 2025 | 8.39 | 8.35 | 8.35 | 8.44 | 8.34 | 21.09M |
| December 30, 2025 | 8.39 | 8.38 | 8.38 | 8.45 | 8.37 | 18.23M |
| December 29, 2025 | 8.44 | 8.39 | 8.39 | 8.46 | 8.38 | 22.78M |
| December 26, 2025 | 8.41 | 8.45 | 8.45 | 8.52 | 8.4 | 37.48M |
| December 25, 2025 | 8.38 | 8.41 | 8.41 | 8.44 | 8.36 | 22.72M |
| December 24, 2025 | 8.29 | 8.37 | 8.37 | 8.39 | 8.27 | 23.01M |
| December 23, 2025 | 8.34 | 8.29 | 8.29 | 8.37 | 8.28 | 18.8M |
| December 22, 2025 | 8.34 | 8.32 | 8.32 | 8.37 | 8.32 | 17.99M |
| December 19, 2025 | 8.27 | 8.34 | 8.34 | 8.39 | 8.25 | 24.84M |
| December 18, 2025 | 8.33 | 8.27 | 8.27 | 8.33 | 8.26 | 23.9M |
| December 17, 2025 | 8.24 | 8.32 | 8.32 | 8.39 | 8.15 | 37.8M |
| December 16, 2025 | 8.26 | 8.24 | 8.24 | 8.28 | 8.2 | 21.39M |
| December 15, 2025 | 8.21 | 8.27 | 8.27 | 8.33 | 8.2 | 20.02M |
| December 12, 2025 | 8.2 | 8.26 | 8.26 | 8.28 | 8.18 | 26.13M |
| December 11, 2025 | 8.3 | 8.19 | 8.19 | 8.31 | 8.17 | 23.04M |
| December 10, 2025 | 8.26 | 8.3 | 8.3 | 8.33 | 8.21 | 21.99M |
| December 09, 2025 | 8.34 | 8.27 | 8.27 | 8.37 | 8.26 | 24.67M |
| December 08, 2025 | 8.4 | 8.39 | 8.39 | 8.51 | 8.37 | 58.79M |
| December 05, 2025 | 8.19 | 8.34 | 8.34 | 8.38 | 8.17 | 39.91M |
| December 04, 2025 | 8.17 | 8.2 | 8.2 | 8.22 | 8.15 | 18.41M |
| December 03, 2025 | 8.19 | 8.15 | 8.15 | 8.21 | 8.15 | 20.16M |
| December 02, 2025 | 8.23 | 8.19 | 8.19 | 8.24 | 8.18 | 17.04M |
| December 01, 2025 | 8.19 | 8.24 | 8.24 | 8.25 | 8.19 | 20.01M |
| November 28, 2025 | 8.19 | 8.21 | 8.21 | 8.23 | 8.17 | 16.21M |
| November 27, 2025 | 8.18 | 8.2 | 8.2 | 8.26 | 8.17 | 21.8M |
| November 26, 2025 | 8.21 | 8.17 | 8.17 | 8.24 | 8.17 | 17.65M |
| November 25, 2025 | 8.23 | 8.21 | 8.21 | 8.27 | 8.2 | 24.41M |
| November 24, 2025 | 8.2 | 8.21 | 8.21 | 8.24 | 8.17 | 25.15M |
| November 21, 2025 | 8.33 | 8.18 | 8.18 | 8.41 | 8.17 | 49.14M |
| November 20, 2025 | 8.59 | 8.4 | 8.4 | 8.63 | 8.4 | 42.05M |