8.66
-0.04(-0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.58 | 8.66 | 8.66 | 8.85 | 8.51 | 44.65M |
| February 12, 2026 | 8.48 | 8.7 | 8.7 | 8.78 | 8.39 | 44.6M |
| February 11, 2026 | 8.58 | 8.45 | 8.45 | 8.67 | 8.43 | 29.74M |
| February 10, 2026 | 8.59 | 8.6 | 8.6 | 8.89 | 8.5 | 47.16M |
| February 09, 2026 | 8.51 | 8.62 | 8.62 | 8.68 | 8.42 | 47.25M |
| February 06, 2026 | 8.27 | 8.42 | 8.42 | 8.58 | 8.21 | 35.23M |
| February 05, 2026 | 8.75 | 8.4 | 8.4 | 8.79 | 8.34 | 57.3M |
| February 04, 2026 | 8.95 | 8.85 | 8.85 | 9.08 | 8.73 | 48M |
| February 03, 2026 | 9.05 | 9 | 9 | 9.07 | 8.83 | 44.49M |
| February 02, 2026 | 8.92 | 8.9 | 8.9 | 9.18 | 8.87 | 58.19M |
| January 30, 2026 | 9.11 | 9.13 | 9.13 | 9.37 | 8.69 | 63.38M |
| January 29, 2026 | 9.53 | 9.18 | 9.18 | 9.53 | 9.14 | 57.51M |
| January 28, 2026 | 9.48 | 9.6 | 9.6 | 9.91 | 9.44 | 61.45M |
| January 27, 2026 | 9.7 | 9.49 | 9.49 | 9.79 | 9.04 | 89.15M |
| January 26, 2026 | 10 | 9.81 | 9.81 | 10.2 | 9.8 | 60.67M |
| January 23, 2026 | 9.76 | 10.09 | 10.09 | 10.2 | 9.73 | 101.43M |
| January 22, 2026 | 9.89 | 9.68 | 9.68 | 9.96 | 9.61 | 92.27M |
| January 21, 2026 | 10.09 | 9.92 | 9.92 | 10.34 | 9.84 | 116.68M |
| January 20, 2026 | 10 | 10.26 | 10.26 | 10.74 | 9.58 | 194.57M |
| January 19, 2026 | 9.66 | 9.82 | 9.82 | 10.19 | 9.58 | 134.78M |
| January 16, 2026 | 9.6 | 9.66 | 9.66 | 9.77 | 9.11 | 171.82M |
| January 15, 2026 | 8.5 | 9.24 | 9.24 | 9.26 | 8.36 | 161.44M |
| January 14, 2026 | 8.24 | 8.52 | 8.52 | 8.54 | 8.2 | 111.72M |
| January 13, 2026 | 8.19 | 8.15 | 8.15 | 8.35 | 7.98 | 73.13M |
| January 12, 2026 | 8.14 | 8.19 | 8.19 | 8.25 | 8.01 | 61.91M |
| January 09, 2026 | 8.19 | 8.13 | 8.13 | 8.32 | 8.07 | 49.69M |
| January 08, 2026 | 8 | 8.18 | 8.18 | 8.36 | 7.92 | 68.17M |
| January 07, 2026 | 7.97 | 8 | 8 | 8.21 | 7.89 | 49.3M |
| January 06, 2026 | 7.88 | 8.08 | 8.08 | 8.1 | 7.84 | 38.12M |
| January 05, 2026 | 7.74 | 7.88 | 7.88 | 7.98 | 7.72 | 41.07M |
| December 31, 2025 | 7.79 | 7.7 | 7.7 | 7.83 | 7.63 | 25.17M |
| December 30, 2025 | 7.8 | 7.79 | 7.79 | 7.85 | 7.72 | 18.12M |
| December 29, 2025 | 7.88 | 7.81 | 7.81 | 7.97 | 7.78 | 27.59M |
| December 26, 2025 | 7.9 | 7.9 | 7.9 | 8.08 | 7.87 | 37M |
| December 25, 2025 | 7.85 | 7.92 | 7.92 | 7.98 | 7.76 | 32.31M |
| December 24, 2025 | 7.76 | 7.85 | 7.85 | 7.9 | 7.7 | 30.37M |
| December 23, 2025 | 7.86 | 7.75 | 7.75 | 7.86 | 7.68 | 28.89M |
| December 22, 2025 | 7.63 | 7.84 | 7.84 | 7.92 | 7.63 | 34.1M |
| December 19, 2025 | 7.59 | 7.63 | 7.63 | 7.66 | 7.56 | 19.58M |
| December 18, 2025 | 7.64 | 7.54 | 7.54 | 7.67 | 7.5 | 24.36M |
| December 17, 2025 | 7.55 | 7.7 | 7.7 | 7.71 | 7.44 | 25.32M |
| December 16, 2025 | 7.91 | 7.54 | 7.54 | 7.91 | 7.49 | 36.77M |
| December 15, 2025 | 7.86 | 7.93 | 7.93 | 8.09 | 7.8 | 42.85M |
| December 12, 2025 | 7.59 | 7.9 | 7.9 | 8 | 7.53 | 73.85M |
| December 11, 2025 | 7.66 | 7.52 | 7.52 | 7.7 | 7.5 | 21.35M |
| December 10, 2025 | 7.53 | 7.63 | 7.63 | 7.65 | 7.42 | 23.21M |
| December 09, 2025 | 7.63 | 7.53 | 7.53 | 7.65 | 7.5 | 19.71M |
| December 08, 2025 | 7.51 | 7.65 | 7.65 | 7.66 | 7.46 | 29.31M |
| December 05, 2025 | 7.36 | 7.48 | 7.48 | 7.55 | 7.31 | 23.27M |
| December 04, 2025 | 7.6 | 7.36 | 7.36 | 7.6 | 7.29 | 26.49M |
| December 03, 2025 | 7.57 | 7.45 | 7.45 | 7.62 | 7.4 | 26.82M |
| December 02, 2025 | 7.71 | 7.58 | 7.58 | 7.72 | 7.54 | 25.64M |
| December 01, 2025 | 7.85 | 7.72 | 7.72 | 7.89 | 7.69 | 35.33M |
| November 28, 2025 | 7.6 | 7.83 | 7.83 | 7.84 | 7.6 | 29.63M |
| November 27, 2025 | 7.64 | 7.64 | 7.64 | 7.82 | 7.62 | 30.3M |
| November 26, 2025 | 7.72 | 7.64 | 7.64 | 7.74 | 7.58 | 24.91M |
| November 25, 2025 | 7.72 | 7.72 | 7.72 | 7.82 | 7.67 | 35.93M |
| November 24, 2025 | 7.66 | 7.65 | 7.65 | 7.75 | 7.45 | 33.09M |
| November 21, 2025 | 7.85 | 7.57 | 7.57 | 7.96 | 7.55 | 51.6M |
| November 20, 2025 | 8.16 | 8.01 | 8.01 | 8.23 | 8 | 34.18M |