8.35
-0.17(-2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.45 | 8.35 | 8.35 | 8.54 | 8.3 | 8.7M |
| February 12, 2026 | 8.63 | 8.52 | 8.52 | 8.79 | 8.49 | 10.01M |
| February 11, 2026 | 8.74 | 8.65 | 8.65 | 8.87 | 8.65 | 7.61M |
| February 10, 2026 | 8.75 | 8.75 | 8.75 | 8.88 | 8.69 | 10.39M |
| February 09, 2026 | 8.76 | 8.75 | 8.75 | 8.86 | 8.67 | 10.87M |
| February 06, 2026 | 8.64 | 8.72 | 8.72 | 8.89 | 8.45 | 12.69M |
| February 05, 2026 | 8.95 | 8.67 | 8.67 | 9.11 | 8.62 | 16.15M |
| February 04, 2026 | 8.91 | 9 | 9 | 9.16 | 8.8 | 12.67M |
| February 03, 2026 | 8.89 | 8.92 | 8.92 | 9.04 | 8.72 | 15.32M |
| February 02, 2026 | 9.25 | 8.78 | 8.78 | 9.25 | 8.75 | 19.94M |
| January 30, 2026 | 9.19 | 9.3 | 9.3 | 9.55 | 9.02 | 21.14M |
| January 29, 2026 | 9.35 | 9.2 | 9.2 | 9.65 | 9.09 | 20.03M |
| January 28, 2026 | 9.54 | 9.43 | 9.43 | 9.68 | 9.21 | 22.44M |
| January 27, 2026 | 9.74 | 9.62 | 9.62 | 9.9 | 9.4 | 20.18M |
| January 26, 2026 | 9.79 | 9.86 | 9.86 | 10.14 | 9.56 | 33.42M |
| January 23, 2026 | 9.61 | 9.85 | 9.85 | 9.93 | 9.5 | 30.08M |
| January 22, 2026 | 9.57 | 9.72 | 9.72 | 9.97 | 9.31 | 36.38M |
| January 21, 2026 | 9.55 | 9.54 | 9.54 | 9.71 | 9.31 | 34.94M |
| January 20, 2026 | 9.46 | 9.57 | 9.57 | 9.88 | 9.18 | 56.05M |
| January 19, 2026 | 8.38 | 9.3 | 9.3 | 9.3 | 8.22 | 28.6M |
| January 16, 2026 | 8.46 | 8.45 | 8.45 | 8.64 | 8.36 | 18.52M |
| January 15, 2026 | 8.82 | 8.44 | 8.44 | 8.82 | 8.38 | 24.79M |
| January 14, 2026 | 8.72 | 8.84 | 8.84 | 9.19 | 8.66 | 40.19M |
| January 13, 2026 | 9 | 8.74 | 8.74 | 9 | 8.42 | 49M |
| January 12, 2026 | 9 | 9.01 | 9.01 | 9.01 | 8.7 | 35.28M |
| January 09, 2026 | 8.08 | 8.19 | 8.19 | 8.61 | 8.02 | 53.66M |
| January 08, 2026 | 7.72 | 7.83 | 7.83 | 8 | 7.71 | 16.58M |
| January 07, 2026 | 7.81 | 7.8 | 7.8 | 7.89 | 7.66 | 20.8M |
| January 06, 2026 | 7.96 | 7.83 | 7.83 | 8.2 | 7.73 | 38.61M |
| January 05, 2026 | 7.27 | 7.52 | 7.52 | 7.74 | 7.27 | 32.15M |
| December 31, 2025 | 7.06 | 7.15 | 7.15 | 7.29 | 7.06 | 15.31M |
| December 30, 2025 | 7.15 | 7.08 | 7.08 | 7.19 | 7.05 | 9.64M |
| December 29, 2025 | 7.11 | 7.16 | 7.16 | 7.18 | 7.03 | 8.11M |
| December 26, 2025 | 7.29 | 7.13 | 7.13 | 7.29 | 7.07 | 12.02M |
| December 25, 2025 | 7.06 | 7.25 | 7.25 | 7.3 | 7.03 | 14.95M |
| December 24, 2025 | 6.97 | 7.05 | 7.05 | 7.15 | 6.93 | 9.85M |
| December 23, 2025 | 7.01 | 7.01 | 7.01 | 7.14 | 6.95 | 10.93M |
| December 22, 2025 | 7.11 | 7.01 | 7.01 | 7.15 | 6.98 | 12.87M |
| December 19, 2025 | 7.11 | 7.13 | 7.13 | 7.16 | 7.04 | 10.99M |
| December 18, 2025 | 6.88 | 7.11 | 7.11 | 7.35 | 6.78 | 23.45M |
| December 17, 2025 | 7.03 | 6.87 | 6.87 | 7.03 | 6.69 | 18.21M |
| December 16, 2025 | 7.23 | 7.03 | 7.03 | 7.36 | 7 | 23.01M |
| December 15, 2025 | 7 | 7.37 | 7.37 | 7.49 | 6.87 | 34.59M |
| December 12, 2025 | 6.9 | 6.95 | 6.95 | 7.27 | 6.85 | 31.23M |
| December 11, 2025 | 6.7 | 6.9 | 6.9 | 6.98 | 6.56 | 25M |
| December 10, 2025 | 6.67 | 6.69 | 6.69 | 6.71 | 6.58 | 9.07M |
| December 09, 2025 | 6.67 | 6.67 | 6.67 | 6.75 | 6.6 | 10.65M |
| December 08, 2025 | 6.68 | 6.67 | 6.67 | 6.75 | 6.64 | 9.15M |
| December 05, 2025 | 6.58 | 6.66 | 6.66 | 6.68 | 6.5 | 9.62M |
| December 04, 2025 | 6.85 | 6.58 | 6.58 | 6.85 | 6.55 | 8.52M |
| December 03, 2025 | 6.77 | 6.67 | 6.67 | 6.8 | 6.66 | 9.87M |
| December 02, 2025 | 6.83 | 6.76 | 6.76 | 6.85 | 6.68 | 9.95M |
| December 01, 2025 | 6.89 | 6.83 | 6.83 | 6.96 | 6.82 | 10.03M |
| November 28, 2025 | 6.85 | 6.88 | 6.88 | 6.88 | 6.73 | 8.57M |
| November 27, 2025 | 6.77 | 6.8 | 6.8 | 6.86 | 6.77 | 9.02M |
| November 26, 2025 | 6.96 | 6.81 | 6.81 | 7 | 6.79 | 13.77M |
| November 25, 2025 | 6.96 | 6.97 | 6.97 | 7.04 | 6.92 | 12.1M |
| November 24, 2025 | 7.05 | 6.95 | 6.95 | 7.1 | 6.81 | 14.16M |
| November 21, 2025 | 7.21 | 6.97 | 6.97 | 7.25 | 6.91 | 25.63M |
| November 20, 2025 | 7.4 | 7.27 | 7.27 | 7.55 | 7.23 | 23.05M |