8.59
-0.1(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.62 | 8.59 | 8.59 | 8.69 | 8.58 | 20.47M |
| February 12, 2026 | 8.57 | 8.69 | 8.69 | 8.73 | 8.48 | 24.72M |
| February 11, 2026 | 8.47 | 8.6 | 8.6 | 8.73 | 8.45 | 24.55M |
| February 10, 2026 | 8.59 | 8.49 | 8.49 | 8.62 | 8.47 | 19.84M |
| February 09, 2026 | 8.56 | 8.64 | 8.64 | 8.72 | 8.51 | 34.18M |
| February 06, 2026 | 8.1 | 8.5 | 8.5 | 8.85 | 8.1 | 50.99M |
| February 05, 2026 | 8.44 | 8.19 | 8.19 | 8.48 | 8.17 | 28.51M |
| February 04, 2026 | 8.26 | 8.28 | 8.28 | 8.32 | 8.18 | 30.24M |
| February 03, 2026 | 8.31 | 8.27 | 8.27 | 8.37 | 8.07 | 40.25M |
| February 02, 2026 | 8.8 | 8.24 | 8.24 | 8.8 | 8.24 | 65.09M |
| January 30, 2026 | 9.03 | 9.15 | 9.15 | 9.18 | 8.8 | 46.22M |
| January 29, 2026 | 9.2 | 9.09 | 9.09 | 9.39 | 9.06 | 54.26M |
| January 28, 2026 | 9 | 9.29 | 9.29 | 9.52 | 8.99 | 77.24M |
| January 27, 2026 | 8.99 | 8.96 | 8.96 | 9.16 | 8.79 | 53.75M |
| January 26, 2026 | 9.16 | 8.96 | 8.96 | 9.27 | 8.89 | 83.36M |
| January 23, 2026 | 8.38 | 9.21 | 9.21 | 9.21 | 8.37 | 105.75M |
| January 22, 2026 | 8.32 | 8.37 | 8.37 | 8.46 | 8.28 | 21.28M |
| January 21, 2026 | 8.28 | 8.3 | 8.3 | 8.35 | 8.2 | 18.35M |
| January 20, 2026 | 8.3 | 8.32 | 8.32 | 8.35 | 8.23 | 22.76M |
| January 19, 2026 | 8.04 | 8.3 | 8.3 | 8.39 | 8.04 | 30.84M |
| January 16, 2026 | 8.1 | 8.08 | 8.08 | 8.17 | 7.92 | 24.1M |
| January 15, 2026 | 8.07 | 8.07 | 8.07 | 8.13 | 8.03 | 12.6M |
| January 14, 2026 | 8.12 | 8.09 | 8.09 | 8.22 | 8.01 | 28.08M |
| January 13, 2026 | 8.2 | 8.1 | 8.1 | 8.23 | 8.08 | 19.51M |
| January 12, 2026 | 8.18 | 8.19 | 8.19 | 8.21 | 8.14 | 18.26M |
| January 09, 2026 | 8.16 | 8.17 | 8.17 | 8.18 | 8.08 | 18.53M |
| January 08, 2026 | 8.07 | 8.15 | 8.15 | 8.24 | 8.07 | 19.61M |
| January 07, 2026 | 8.08 | 8.13 | 8.13 | 8.21 | 8.06 | 20.76M |
| January 06, 2026 | 7.89 | 8.08 | 8.08 | 8.12 | 7.88 | 21.83M |
| January 05, 2026 | 7.95 | 7.89 | 7.89 | 7.99 | 7.87 | 14.44M |
| December 31, 2025 | 7.91 | 7.92 | 7.92 | 7.95 | 7.84 | 11.12M |
| December 30, 2025 | 7.95 | 7.92 | 7.92 | 8.01 | 7.85 | 13.85M |
| December 29, 2025 | 8.04 | 7.97 | 7.97 | 8.06 | 7.97 | 12.89M |
| December 26, 2025 | 8.01 | 8.04 | 8.04 | 8.11 | 7.99 | 15.4M |
| December 25, 2025 | 7.96 | 7.98 | 7.98 | 8.03 | 7.95 | 11.24M |
| December 24, 2025 | 7.91 | 7.99 | 7.99 | 8.03 | 7.87 | 15.19M |
| December 23, 2025 | 7.96 | 7.91 | 7.91 | 8 | 7.89 | 13.7M |
| December 22, 2025 | 8 | 7.96 | 7.96 | 8.03 | 7.9 | 19.2M |
| December 19, 2025 | 7.9 | 8.01 | 8.01 | 8.06 | 7.86 | 26.26M |
| December 18, 2025 | 7.6 | 7.91 | 7.91 | 8.15 | 7.6 | 36.5M |
| December 17, 2025 | 7.6 | 7.63 | 7.63 | 7.66 | 7.54 | 15.43M |
| December 16, 2025 | 7.64 | 7.68 | 7.68 | 7.78 | 7.53 | 22.19M |
| December 15, 2025 | 7.41 | 7.66 | 7.66 | 7.68 | 7.41 | 18.51M |
| December 12, 2025 | 7.39 | 7.39 | 7.39 | 7.45 | 7.37 | 9.98M |
| December 11, 2025 | 7.55 | 7.42 | 7.42 | 7.55 | 7.4 | 8.58M |
| December 10, 2025 | 7.55 | 7.52 | 7.52 | 7.57 | 7.47 | 7.57M |
| December 09, 2025 | 7.61 | 7.56 | 7.56 | 7.63 | 7.55 | 7.97M |
| December 08, 2025 | 7.68 | 7.63 | 7.63 | 7.71 | 7.62 | 8.61M |
| December 05, 2025 | 7.52 | 7.68 | 7.68 | 7.68 | 7.49 | 9.68M |
| December 04, 2025 | 7.5 | 7.52 | 7.52 | 7.6 | 7.48 | 7.15M |
| December 03, 2025 | 7.58 | 7.61 | 7.61 | 7.65 | 7.57 | 8.59M |
| December 02, 2025 | 7.55 | 7.58 | 7.58 | 7.62 | 7.51 | 7.68M |
| December 01, 2025 | 7.55 | 7.57 | 7.57 | 7.58 | 7.52 | 9.58M |
| November 28, 2025 | 7.5 | 7.52 | 7.52 | 7.56 | 7.46 | 7.88M |
| November 27, 2025 | 7.45 | 7.5 | 7.5 | 7.56 | 7.43 | 8.94M |
| November 26, 2025 | 7.45 | 7.45 | 7.45 | 7.53 | 7.44 | 8.89M |
| November 25, 2025 | 7.42 | 7.45 | 7.45 | 7.51 | 7.37 | 10.97M |
| November 24, 2025 | 7.4 | 7.38 | 7.38 | 7.45 | 7.33 | 12.57M |
| November 21, 2025 | 7.68 | 7.37 | 7.37 | 7.72 | 7.36 | 18.51M |
| November 20, 2025 | 7.78 | 7.74 | 7.74 | 7.8 | 7.69 | 9.22M |