8.02
-0.17(-2.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.17 | 8.02 | 8.02 | 8.25 | 8.02 | 24.51M |
| February 12, 2026 | 8.19 | 8.19 | 8.19 | 8.23 | 8.11 | 14.96M |
| February 11, 2026 | 8.19 | 8.2 | 8.2 | 8.28 | 8.17 | 15.48M |
| February 10, 2026 | 8.18 | 8.2 | 8.2 | 8.23 | 8.15 | 12.75M |
| February 09, 2026 | 8.17 | 8.2 | 8.2 | 8.23 | 8.15 | 14.82M |
| February 06, 2026 | 8.02 | 8.1 | 8.1 | 8.19 | 7.99 | 19.98M |
| February 05, 2026 | 8.29 | 8.1 | 8.1 | 8.32 | 8.08 | 26.57M |
| February 04, 2026 | 8.17 | 8.29 | 8.29 | 8.3 | 8.12 | 19.91M |
| February 03, 2026 | 8.17 | 8.19 | 8.19 | 8.21 | 8.12 | 19.52M |
| February 02, 2026 | 8.26 | 8.1 | 8.1 | 8.35 | 8.08 | 25.35M |
| January 30, 2026 | 8.38 | 8.28 | 8.28 | 8.43 | 8.15 | 30.48M |
| January 29, 2026 | 8.41 | 8.38 | 8.38 | 8.54 | 8.32 | 28.55M |
| January 28, 2026 | 8.48 | 8.44 | 8.44 | 8.51 | 8.35 | 21.82M |
| January 27, 2026 | 8.5 | 8.48 | 8.48 | 8.58 | 8.25 | 33.19M |
| January 26, 2026 | 8.71 | 8.55 | 8.55 | 8.79 | 8.49 | 38.03M |
| January 23, 2026 | 8.56 | 8.7 | 8.7 | 8.74 | 8.54 | 35.35M |
| January 22, 2026 | 8.53 | 8.56 | 8.56 | 8.6 | 8.49 | 23.52M |
| January 21, 2026 | 8.46 | 8.52 | 8.52 | 8.55 | 8.37 | 27.11M |
| January 20, 2026 | 8.44 | 8.49 | 8.49 | 8.6 | 8.42 | 28.96M |
| January 19, 2026 | 8.35 | 8.46 | 8.46 | 8.48 | 8.34 | 25.6M |
| January 16, 2026 | 8.4 | 8.37 | 8.37 | 8.43 | 8.32 | 25.48M |
| January 15, 2026 | 8.3 | 8.39 | 8.39 | 8.42 | 8.27 | 22.88M |
| January 14, 2026 | 8.35 | 8.32 | 8.32 | 8.5 | 8.22 | 40.75M |
| January 13, 2026 | 8.56 | 8.34 | 8.34 | 8.58 | 8.33 | 38.68M |
| January 12, 2026 | 8.4 | 8.55 | 8.55 | 8.56 | 8.36 | 36.88M |
| January 09, 2026 | 8.37 | 8.35 | 8.35 | 8.39 | 8.27 | 29.99M |
| January 08, 2026 | 8.25 | 8.34 | 8.34 | 8.36 | 8.2 | 29.82M |
| January 07, 2026 | 8.31 | 8.25 | 8.25 | 8.37 | 8.21 | 20.54M |
| January 06, 2026 | 8.2 | 8.31 | 8.31 | 8.35 | 8.18 | 23.02M |
| January 05, 2026 | 8.16 | 8.19 | 8.19 | 8.21 | 8.12 | 18.82M |
| December 31, 2025 | 8.19 | 8.15 | 8.15 | 8.21 | 8.08 | 16.43M |
| December 30, 2025 | 8.1 | 8.2 | 8.2 | 8.25 | 8.08 | 15.37M |
| December 29, 2025 | 8.21 | 8.15 | 8.15 | 8.25 | 8.11 | 17.15M |
| December 26, 2025 | 8.22 | 8.2 | 8.2 | 8.28 | 8.12 | 21.45M |
| December 25, 2025 | 8.15 | 8.23 | 8.23 | 8.27 | 8.12 | 16.49M |
| December 24, 2025 | 8.09 | 8.15 | 8.15 | 8.18 | 8.07 | 13.58M |
| December 23, 2025 | 8.14 | 8.11 | 8.11 | 8.17 | 8.06 | 13.49M |
| December 22, 2025 | 8.14 | 8.14 | 8.14 | 8.23 | 8.1 | 14.53M |
| December 19, 2025 | 8.02 | 8.13 | 8.13 | 8.18 | 8.02 | 18.66M |
| December 18, 2025 | 7.98 | 8.02 | 8.02 | 8.08 | 7.93 | 14.52M |
| December 17, 2025 | 7.91 | 8.05 | 8.05 | 8.06 | 7.81 | 24.66M |
| December 16, 2025 | 8.19 | 7.89 | 7.89 | 8.22 | 7.87 | 31.96M |
| December 15, 2025 | 8.23 | 8.16 | 8.16 | 8.28 | 8.14 | 15.55M |
| December 12, 2025 | 8.16 | 8.25 | 8.25 | 8.33 | 8.14 | 21.32M |
| December 11, 2025 | 8.43 | 8.13 | 8.13 | 8.46 | 8.1 | 36.67M |
| December 10, 2025 | 8.55 | 8.42 | 8.42 | 8.56 | 8.33 | 24.68M |
| December 09, 2025 | 8.66 | 8.56 | 8.56 | 8.78 | 8.52 | 19.8M |
| December 08, 2025 | 8.52 | 8.69 | 8.69 | 8.74 | 8.5 | 30.19M |
| December 05, 2025 | 8.35 | 8.49 | 8.49 | 8.5 | 8.25 | 19.37M |
| December 04, 2025 | 8.46 | 8.36 | 8.36 | 8.46 | 8.3 | 18.66M |
| December 03, 2025 | 8.5 | 8.42 | 8.42 | 8.51 | 8.39 | 18.56M |
| December 02, 2025 | 8.49 | 8.46 | 8.46 | 8.52 | 8.32 | 21.72M |
| December 01, 2025 | 8.6 | 8.55 | 8.55 | 8.74 | 8.52 | 24.31M |
| November 28, 2025 | 8.46 | 8.6 | 8.6 | 8.63 | 8.41 | 23.56M |
| November 27, 2025 | 8.39 | 8.45 | 8.45 | 8.68 | 8.37 | 30.09M |
| November 26, 2025 | 8.46 | 8.39 | 8.39 | 8.52 | 8.36 | 20.62M |
| November 25, 2025 | 8.49 | 8.46 | 8.46 | 8.65 | 8.45 | 30.16M |
| November 24, 2025 | 8.57 | 8.42 | 8.42 | 8.59 | 8.31 | 26.87M |
| November 21, 2025 | 8.73 | 8.46 | 8.46 | 8.78 | 8.45 | 42.76M |
| November 20, 2025 | 9.08 | 8.81 | 8.81 | 9.18 | 8.76 | 53.69M |