8.28
-0.12(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.4 | 8.28 | 8.28 | 8.5 | 8.27 | 10.99M |
| February 12, 2026 | 8.4 | 8.4 | 8.4 | 8.43 | 8.24 | 11.65M |
| February 11, 2026 | 8.38 | 8.4 | 8.4 | 8.44 | 8.35 | 7.98M |
| February 10, 2026 | 8.51 | 8.39 | 8.39 | 8.51 | 8.37 | 8.89M |
| February 09, 2026 | 8.45 | 8.51 | 8.51 | 8.52 | 8.4 | 15.13M |
| February 06, 2026 | 8.21 | 8.27 | 8.27 | 8.37 | 8.21 | 10.45M |
| February 05, 2026 | 8.39 | 8.26 | 8.26 | 8.45 | 8.23 | 11.58M |
| February 04, 2026 | 8.32 | 8.45 | 8.45 | 8.54 | 8.3 | 15.95M |
| February 03, 2026 | 8.25 | 8.33 | 8.33 | 8.33 | 8.18 | 13.89M |
| February 02, 2026 | 8.34 | 8.17 | 8.17 | 8.5 | 8.15 | 18.01M |
| January 30, 2026 | 8.57 | 8.39 | 8.39 | 8.63 | 8.23 | 28.43M |
| January 29, 2026 | 8.87 | 8.64 | 8.64 | 8.97 | 8.62 | 28.98M |
| January 28, 2026 | 9.15 | 8.95 | 8.95 | 9.18 | 8.89 | 23M |
| January 27, 2026 | 9.19 | 9.18 | 9.18 | 9.29 | 9 | 19.24M |
| January 26, 2026 | 9.3 | 9.22 | 9.22 | 9.41 | 9.14 | 25.68M |
| January 23, 2026 | 9.27 | 9.3 | 9.3 | 9.36 | 9.14 | 26.5M |
| January 22, 2026 | 8.96 | 9.28 | 9.28 | 9.38 | 8.96 | 37.18M |
| January 21, 2026 | 8.82 | 8.97 | 8.97 | 9.1 | 8.71 | 22.44M |
| January 20, 2026 | 9.17 | 8.89 | 8.89 | 9.22 | 8.8 | 29.31M |
| January 19, 2026 | 8.67 | 9.18 | 9.18 | 9.25 | 8.66 | 40.88M |
| January 16, 2026 | 8.9 | 8.69 | 8.69 | 8.94 | 8.65 | 23.52M |
| January 15, 2026 | 8.93 | 8.85 | 8.85 | 8.95 | 8.72 | 26.06M |
| January 14, 2026 | 9.03 | 8.96 | 8.96 | 9.22 | 8.86 | 36.5M |
| January 13, 2026 | 9.5 | 9.06 | 9.06 | 9.5 | 9.03 | 42.68M |
| January 12, 2026 | 9.31 | 9.59 | 9.59 | 9.69 | 9.25 | 44.26M |
| January 09, 2026 | 9.35 | 9.31 | 9.31 | 9.41 | 9.18 | 33.98M |
| January 08, 2026 | 9.1 | 9.38 | 9.38 | 9.5 | 9.08 | 47.98M |
| January 07, 2026 | 9.12 | 9.15 | 9.15 | 9.36 | 9.08 | 32.96M |
| January 06, 2026 | 9.02 | 9.16 | 9.16 | 9.16 | 8.96 | 25.48M |
| January 05, 2026 | 9.05 | 9.02 | 9.02 | 9.17 | 9 | 27.73M |
| December 31, 2025 | 9.06 | 9.05 | 9.05 | 9.13 | 8.82 | 27.93M |
| December 30, 2025 | 9.03 | 8.93 | 8.93 | 9.07 | 8.89 | 21.13M |
| December 29, 2025 | 8.99 | 9.12 | 9.12 | 9.2 | 8.92 | 33.63M |
| December 26, 2025 | 8.92 | 8.99 | 8.99 | 9.05 | 8.84 | 26.46M |
| December 25, 2025 | 8.8 | 8.98 | 8.98 | 9.03 | 8.76 | 29.46M |
| December 24, 2025 | 8.54 | 8.9 | 8.9 | 8.94 | 8.42 | 38.15M |
| December 23, 2025 | 8.71 | 8.49 | 8.49 | 8.72 | 8.45 | 18.92M |
| December 22, 2025 | 8.7 | 8.74 | 8.74 | 8.84 | 8.66 | 17.32M |
| December 19, 2025 | 8.54 | 8.69 | 8.69 | 8.85 | 8.53 | 23.61M |
| December 18, 2025 | 8.4 | 8.54 | 8.54 | 8.66 | 8.34 | 21.9M |
| December 17, 2025 | 8.43 | 8.48 | 8.48 | 8.52 | 8.21 | 23.99M |
| December 16, 2025 | 8.88 | 8.45 | 8.45 | 8.89 | 8.36 | 35.91M |
| December 15, 2025 | 8.93 | 8.92 | 8.92 | 9.02 | 8.81 | 33.22M |
| December 12, 2025 | 8.54 | 9.02 | 9.02 | 9.36 | 8.52 | 72.07M |
| December 11, 2025 | 8.68 | 8.52 | 8.52 | 8.8 | 8.52 | 23.46M |
| December 10, 2025 | 8.8 | 8.65 | 8.65 | 8.84 | 8.56 | 29.3M |
| December 09, 2025 | 8.9 | 8.8 | 8.8 | 9.14 | 8.74 | 32.94M |
| December 08, 2025 | 9.06 | 8.88 | 8.88 | 9.07 | 8.86 | 41.64M |
| December 05, 2025 | 8.66 | 9.06 | 9.06 | 9.18 | 8.66 | 43.89M |
| December 04, 2025 | 8.76 | 8.92 | 8.92 | 9.36 | 8.62 | 51.71M |
| December 03, 2025 | 8.79 | 8.77 | 8.77 | 8.95 | 8.62 | 42.44M |
| December 02, 2025 | 8.61 | 8.74 | 8.74 | 8.99 | 8.55 | 47.9M |
| December 01, 2025 | 8.66 | 8.61 | 8.61 | 8.74 | 8.57 | 36.21M |
| November 28, 2025 | 8.76 | 8.7 | 8.7 | 8.85 | 8.61 | 53.07M |
| November 27, 2025 | 8.42 | 8.91 | 8.91 | 9.25 | 8.24 | 83.05M |
| November 26, 2025 | 8.76 | 8.41 | 8.41 | 8.79 | 8.37 | 53.48M |
| November 25, 2025 | 8.03 | 8.61 | 8.61 | 8.82 | 7.95 | 73.63M |
| November 24, 2025 | 7.97 | 8.02 | 8.02 | 8.11 | 7.84 | 17.75M |
| November 21, 2025 | 8.23 | 7.95 | 7.95 | 8.44 | 7.95 | 32.62M |
| November 20, 2025 | 8.4 | 8.32 | 8.32 | 8.57 | 8.3 | 43.18M |