8.58
-0.02(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.61 | 8.58 | 8.58 | 8.65 | 8.56 | 17.53M |
| February 12, 2026 | 8.66 | 8.6 | 8.6 | 8.67 | 8.6 | 21.06M |
| February 11, 2026 | 8.68 | 8.68 | 8.68 | 8.72 | 8.64 | 20.82M |
| February 10, 2026 | 8.72 | 8.67 | 8.67 | 8.72 | 8.65 | 18.49M |
| February 09, 2026 | 8.71 | 8.7 | 8.7 | 8.73 | 8.68 | 21M |
| February 06, 2026 | 8.7 | 8.69 | 8.69 | 8.75 | 8.65 | 21.49M |
| February 05, 2026 | 8.74 | 8.71 | 8.71 | 8.78 | 8.68 | 23.27M |
| February 04, 2026 | 8.69 | 8.74 | 8.74 | 8.75 | 8.64 | 27.71M |
| February 03, 2026 | 8.66 | 8.67 | 8.67 | 8.71 | 8.58 | 34.86M |
| February 02, 2026 | 8.72 | 8.67 | 8.67 | 8.81 | 8.57 | 65.84M |
| January 30, 2026 | 8.94 | 9.04 | 9.04 | 9.2 | 8.89 | 74.8M |
| January 29, 2026 | 8.88 | 8.98 | 8.98 | 9 | 8.85 | 55.09M |
| January 28, 2026 | 8.73 | 8.87 | 8.87 | 8.92 | 8.71 | 59.31M |
| January 27, 2026 | 8.88 | 8.75 | 8.75 | 8.88 | 8.71 | 53.92M |
| January 26, 2026 | 8.69 | 8.92 | 8.92 | 8.93 | 8.56 | 109.49M |
| January 23, 2026 | 8.72 | 8.68 | 8.68 | 8.78 | 8.65 | 80.13M |
| January 22, 2026 | 8.84 | 8.75 | 8.75 | 8.87 | 8.73 | 54.9M |
| January 21, 2026 | 8.89 | 8.83 | 8.83 | 8.92 | 8.82 | 30.72M |
| January 20, 2026 | 8.88 | 8.92 | 8.92 | 8.94 | 8.86 | 25.82M |
| January 19, 2026 | 8.85 | 8.89 | 8.89 | 8.9 | 8.84 | 27.08M |
| January 16, 2026 | 9 | 8.84 | 8.84 | 9.01 | 8.81 | 48.43M |
| January 15, 2026 | 8.96 | 8.98 | 8.98 | 9.02 | 8.96 | 32.67M |
| January 14, 2026 | 9.15 | 8.97 | 8.97 | 9.21 | 8.93 | 70M |
| January 13, 2026 | 9.27 | 9.15 | 9.15 | 9.27 | 9.14 | 40.36M |
| January 12, 2026 | 9.26 | 9.28 | 9.28 | 9.28 | 9.22 | 31.97M |
| January 09, 2026 | 9.27 | 9.26 | 9.26 | 9.29 | 9.21 | 23.03M |
| January 08, 2026 | 9.22 | 9.27 | 9.27 | 9.27 | 9.2 | 18.72M |
| January 07, 2026 | 9.29 | 9.23 | 9.23 | 9.32 | 9.22 | 24.6M |
| January 06, 2026 | 9.21 | 9.3 | 9.3 | 9.3 | 9.19 | 28.73M |
| January 05, 2026 | 9.23 | 9.21 | 9.21 | 9.23 | 9.17 | 18.61M |
| December 31, 2025 | 9.26 | 9.22 | 9.22 | 9.27 | 9.15 | 20.39M |
| December 30, 2025 | 9.2 | 9.26 | 9.26 | 9.33 | 9.19 | 28.64M |
| December 29, 2025 | 9.13 | 9.2 | 9.2 | 9.27 | 9.1 | 29.18M |
| December 26, 2025 | 9.13 | 9.13 | 9.13 | 9.16 | 9.09 | 17.16M |
| December 25, 2025 | 9.11 | 9.13 | 9.13 | 9.15 | 9.11 | 14.44M |
| December 24, 2025 | 9.12 | 9.1 | 9.1 | 9.15 | 9.07 | 15.86M |
| December 23, 2025 | 9.18 | 9.13 | 9.13 | 9.22 | 9.12 | 15.02M |
| December 22, 2025 | 9.21 | 9.18 | 9.18 | 9.24 | 9.16 | 18.02M |
| December 19, 2025 | 9.12 | 9.21 | 9.21 | 9.31 | 9.09 | 37.37M |
| December 18, 2025 | 9.11 | 9.13 | 9.13 | 9.19 | 9.1 | 17.11M |
| December 17, 2025 | 9.25 | 9.16 | 9.16 | 9.3 | 9.08 | 33.91M |
| December 16, 2025 | 9.06 | 9.02 | 9.02 | 9.11 | 8.96 | 16.88M |
| December 15, 2025 | 9.04 | 9.06 | 9.06 | 9.15 | 9.03 | 21.3M |
| December 12, 2025 | 9.01 | 9.08 | 9.08 | 9.09 | 8.96 | 24.94M |
| December 11, 2025 | 8.96 | 9.04 | 9.04 | 9.11 | 8.86 | 43.67M |
| December 10, 2025 | 9.01 | 8.95 | 8.95 | 9.1 | 8.94 | 38.57M |
| December 09, 2025 | 9.22 | 9.02 | 9.02 | 9.25 | 8.99 | 40.24M |
| December 08, 2025 | 9.24 | 9.23 | 9.23 | 9.35 | 9.21 | 25.22M |
| December 05, 2025 | 9.24 | 9.29 | 9.29 | 9.3 | 9.2 | 18.68M |
| December 04, 2025 | 9.35 | 9.24 | 9.24 | 9.35 | 9.22 | 18.54M |
| December 03, 2025 | 9.35 | 9.34 | 9.34 | 9.43 | 9.3 | 16.58M |
| December 02, 2025 | 9.48 | 9.4 | 9.4 | 9.48 | 9.39 | 14.97M |
| December 01, 2025 | 9.42 | 9.47 | 9.47 | 9.48 | 9.38 | 16.03M |
| November 28, 2025 | 9.35 | 9.41 | 9.41 | 9.41 | 9.29 | 17.71M |
| November 27, 2025 | 9.42 | 9.37 | 9.37 | 9.44 | 9.35 | 19.86M |
| November 26, 2025 | 9.43 | 9.41 | 9.41 | 9.48 | 9.41 | 14.1M |
| November 25, 2025 | 9.43 | 9.45 | 9.45 | 9.47 | 9.37 | 17.52M |
| November 24, 2025 | 9.37 | 9.43 | 9.43 | 9.51 | 9.37 | 22.03M |
| November 21, 2025 | 9.58 | 9.36 | 9.36 | 9.66 | 9.35 | 47.07M |
| November 20, 2025 | 9.73 | 9.65 | 9.65 | 9.75 | 9.65 | 26.57M |