8.49
+0.16(+1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.45 | 8.49 | 8.49 | 8.75 | 8.45 | 120.1M |
| February 12, 2026 | 8.5 | 8.33 | 8.33 | 8.53 | 8.24 | 131.66M |
| February 11, 2026 | 8.07 | 8.72 | 8.72 | 8.97 | 8.03 | 212.29M |
| February 10, 2026 | 8.19 | 8.15 | 8.15 | 8.55 | 8.12 | 83.48M |
| February 09, 2026 | 8.2 | 8.26 | 8.26 | 8.39 | 8.12 | 78.09M |
| February 06, 2026 | 7.86 | 8.15 | 8.15 | 8.36 | 7.81 | 102.41M |
| February 05, 2026 | 7.82 | 7.93 | 7.93 | 7.98 | 7.77 | 48.62M |
| February 04, 2026 | 7.72 | 7.9 | 7.9 | 7.95 | 7.68 | 59.44M |
| February 03, 2026 | 7.68 | 7.82 | 7.82 | 7.82 | 7.53 | 66.81M |
| February 02, 2026 | 7.43 | 7.43 | 7.43 | 7.62 | 7.41 | 30.98M |
| January 30, 2026 | 7.65 | 7.48 | 7.48 | 7.66 | 7.4 | 40.97M |
| January 29, 2026 | 7.6 | 7.65 | 7.65 | 7.79 | 7.49 | 42.75M |
| January 28, 2026 | 7.71 | 7.68 | 7.68 | 7.84 | 7.67 | 37.68M |
| January 27, 2026 | 7.86 | 7.71 | 7.71 | 7.89 | 7.56 | 57.53M |
| January 26, 2026 | 8.11 | 7.9 | 7.9 | 8.12 | 7.76 | 67.63M |
| January 23, 2026 | 8.02 | 8.14 | 8.14 | 8.2 | 7.94 | 71.15M |
| January 22, 2026 | 8.02 | 8.03 | 8.03 | 8.11 | 7.93 | 51.18M |
| January 21, 2026 | 7.83 | 7.93 | 7.93 | 8.03 | 7.76 | 52.99M |
| January 20, 2026 | 8.21 | 7.94 | 7.94 | 8.3 | 7.87 | 82.15M |
| January 19, 2026 | 8.19 | 8.22 | 8.22 | 8.28 | 8.04 | 68.8M |
| January 16, 2026 | 8.54 | 8.32 | 8.32 | 8.63 | 8.14 | 97.31M |
| January 15, 2026 | 8.86 | 8.48 | 8.48 | 8.9 | 8.32 | 153.61M |
| January 14, 2026 | 9.17 | 9.1 | 9.1 | 9.88 | 8.88 | 226.71M |
| January 13, 2026 | 9.84 | 9.14 | 9.14 | 9.89 | 9.13 | 215.89M |
| January 12, 2026 | 9.15 | 9.92 | 9.92 | 10.3 | 9.05 | 313.15M |
| January 09, 2026 | 8.66 | 9.36 | 9.36 | 9.63 | 8.65 | 312.84M |
| January 08, 2026 | 8.91 | 8.75 | 8.75 | 9.05 | 8.68 | 188.27M |
| January 07, 2026 | 9.01 | 8.9 | 8.9 | 9.35 | 8.85 | 264.87M |
| January 06, 2026 | 8.35 | 9.48 | 9.48 | 9.48 | 8.21 | 322.5M |
| January 05, 2026 | 8.9 | 8.62 | 8.62 | 9.3 | 8.47 | 341.24M |
| December 31, 2025 | 7 | 9.41 | 9.41 | 9.41 | 7 | 384.13M |
| December 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.16 | 149.61M |
| December 29, 2025 | 7.02 | 7.77 | 7.77 | 7.77 | 6.95 | 179.45M |
| December 26, 2025 | 7 | 7.06 | 7.06 | 7.16 | 6.96 | 51.15M |
| December 25, 2025 | 6.95 | 7.05 | 7.05 | 7.11 | 6.91 | 48.49M |
| December 24, 2025 | 6.76 | 6.89 | 6.89 | 6.97 | 6.72 | 28.62M |
| December 23, 2025 | 6.95 | 6.79 | 6.79 | 6.98 | 6.76 | 38.8M |
| December 22, 2025 | 7.04 | 7.01 | 7.01 | 7.11 | 6.99 | 40.48M |
| December 19, 2025 | 6.85 | 7.03 | 7.03 | 7.09 | 6.76 | 57.71M |
| December 18, 2025 | 6.83 | 6.85 | 6.85 | 7 | 6.83 | 44.5M |
| December 17, 2025 | 6.83 | 6.92 | 6.92 | 7.02 | 6.7 | 71.28M |
| December 16, 2025 | 6.62 | 7.08 | 7.08 | 7.24 | 6.6 | 111.44M |
| December 15, 2025 | 6.57 | 6.66 | 6.66 | 6.85 | 6.52 | 38.65M |
| December 12, 2025 | 6.52 | 6.53 | 6.53 | 6.62 | 6.48 | 13.79M |
| December 11, 2025 | 6.71 | 6.53 | 6.53 | 6.71 | 6.52 | 19.77M |
| December 10, 2025 | 6.61 | 6.72 | 6.72 | 6.87 | 6.56 | 27.42M |
| December 09, 2025 | 6.68 | 6.63 | 6.63 | 6.77 | 6.62 | 15.08M |
| December 08, 2025 | 6.65 | 6.72 | 6.72 | 6.79 | 6.64 | 22.42M |
| December 05, 2025 | 6.42 | 6.62 | 6.62 | 6.64 | 6.38 | 24.04M |
| December 04, 2025 | 6.66 | 6.43 | 6.43 | 6.66 | 6.38 | 16.57M |
| December 03, 2025 | 6.69 | 6.54 | 6.54 | 6.71 | 6.51 | 22.84M |
| December 02, 2025 | 6.73 | 6.7 | 6.7 | 6.73 | 6.64 | 13.59M |
| December 01, 2025 | 6.72 | 6.75 | 6.75 | 6.78 | 6.72 | 13.44M |
| November 28, 2025 | 6.66 | 6.74 | 6.74 | 6.75 | 6.62 | 14.95M |
| November 27, 2025 | 6.76 | 6.69 | 6.69 | 6.79 | 6.69 | 14.93M |
| November 26, 2025 | 6.87 | 6.76 | 6.76 | 6.91 | 6.74 | 17.18M |
| November 25, 2025 | 6.8 | 6.88 | 6.88 | 6.92 | 6.8 | 18.63M |
| November 24, 2025 | 6.62 | 6.8 | 6.8 | 6.84 | 6.59 | 27.11M |
| November 21, 2025 | 6.86 | 6.57 | 6.57 | 6.91 | 6.57 | 30.94M |
| November 20, 2025 | 6.96 | 6.91 | 6.91 | 7.03 | 6.9 | 16.04M |