8.15
-0.2(-2.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.33 | 8.15 | 8.15 | 8.33 | 8.13 | 12.47M |
| February 12, 2026 | 8.38 | 8.35 | 8.35 | 8.45 | 8.28 | 11.37M |
| February 11, 2026 | 8.28 | 8.4 | 8.4 | 8.45 | 8.23 | 12.18M |
| February 10, 2026 | 8.28 | 8.27 | 8.27 | 8.32 | 8.2 | 8.88M |
| February 09, 2026 | 8.24 | 8.28 | 8.28 | 8.35 | 8.19 | 11.81M |
| February 06, 2026 | 8.1 | 8.19 | 8.19 | 8.31 | 8.04 | 14.28M |
| February 05, 2026 | 8.34 | 8.18 | 8.18 | 8.39 | 8.14 | 14.29M |
| February 04, 2026 | 8.24 | 8.4 | 8.4 | 8.43 | 8.17 | 17.8M |
| February 03, 2026 | 8.2 | 8.19 | 8.19 | 8.23 | 8.09 | 12.88M |
| February 02, 2026 | 8.43 | 8.1 | 8.1 | 8.55 | 8.09 | 30.62M |
| January 30, 2026 | 8.84 | 8.64 | 8.64 | 9.07 | 8.5 | 36.02M |
| January 29, 2026 | 8.83 | 8.85 | 8.85 | 8.95 | 8.71 | 37.34M |
| January 28, 2026 | 8.61 | 8.74 | 8.74 | 8.84 | 8.56 | 33.48M |
| January 27, 2026 | 8.6 | 8.54 | 8.54 | 8.68 | 8.38 | 20.66M |
| January 26, 2026 | 8.66 | 8.64 | 8.64 | 8.79 | 8.59 | 22.8M |
| January 23, 2026 | 8.44 | 8.62 | 8.62 | 8.85 | 8.43 | 39.34M |
| January 22, 2026 | 8.27 | 8.43 | 8.43 | 8.53 | 8.23 | 20.44M |
| January 21, 2026 | 8.33 | 8.31 | 8.31 | 8.36 | 8.22 | 12.51M |
| January 20, 2026 | 8.26 | 8.28 | 8.28 | 8.28 | 8.17 | 10.3M |
| January 19, 2026 | 8.15 | 8.25 | 8.25 | 8.26 | 8.12 | 12.57M |
| January 16, 2026 | 8.23 | 8.16 | 8.16 | 8.26 | 8.12 | 10.62M |
| January 15, 2026 | 8.29 | 8.22 | 8.22 | 8.31 | 8.2 | 10.4M |
| January 14, 2026 | 8.35 | 8.32 | 8.32 | 8.44 | 8.25 | 20.39M |
| January 13, 2026 | 8.32 | 8.33 | 8.33 | 8.47 | 8.23 | 18.4M |
| January 12, 2026 | 8.3 | 8.31 | 8.31 | 8.35 | 8.2 | 20.26M |
| January 09, 2026 | 8.25 | 8.32 | 8.32 | 8.45 | 8.16 | 28.27M |
| January 08, 2026 | 8.1 | 8.11 | 8.11 | 8.15 | 8.06 | 8.58M |
| January 07, 2026 | 8.21 | 8.09 | 8.09 | 8.21 | 8.09 | 11.79M |
| January 06, 2026 | 8.12 | 8.22 | 8.22 | 8.24 | 8.09 | 12.74M |
| January 05, 2026 | 8.2 | 8.11 | 8.11 | 8.26 | 8.03 | 12.04M |
| December 31, 2025 | 8.19 | 8.1 | 8.1 | 8.21 | 8.05 | 9.92M |
| December 30, 2025 | 8.3 | 8.2 | 8.2 | 8.37 | 8.18 | 13.93M |
| December 29, 2025 | 8.15 | 8.28 | 8.28 | 8.38 | 8.13 | 23.6M |
| December 26, 2025 | 8.08 | 8.02 | 8.02 | 8.1 | 8 | 8.55M |
| December 25, 2025 | 7.95 | 8.08 | 8.08 | 8.09 | 7.95 | 14.95M |
| December 24, 2025 | 7.79 | 7.91 | 7.91 | 7.95 | 7.74 | 10.24M |
| December 23, 2025 | 7.97 | 7.79 | 7.79 | 7.99 | 7.79 | 11.36M |
| December 22, 2025 | 8 | 7.96 | 7.96 | 8.04 | 7.92 | 7.47M |
| December 19, 2025 | 7.97 | 8 | 8 | 8.02 | 7.95 | 7.49M |
| December 18, 2025 | 7.93 | 7.99 | 7.99 | 8.11 | 7.92 | 9.74M |
| December 17, 2025 | 8.02 | 7.97 | 7.97 | 8.03 | 7.87 | 10.91M |
| December 16, 2025 | 7.99 | 8.03 | 8.03 | 8.19 | 7.91 | 19.7M |
| December 15, 2025 | 7.76 | 7.99 | 7.99 | 8 | 7.75 | 22.19M |
| December 12, 2025 | 7.66 | 7.62 | 7.62 | 7.68 | 7.58 | 8.39M |
| December 11, 2025 | 7.75 | 7.63 | 7.63 | 7.77 | 7.62 | 8.35M |
| December 10, 2025 | 7.74 | 7.75 | 7.75 | 7.78 | 7.68 | 6.57M |
| December 09, 2025 | 7.77 | 7.75 | 7.75 | 7.81 | 7.73 | 5.52M |
| December 08, 2025 | 7.85 | 7.78 | 7.78 | 7.85 | 7.76 | 6.66M |
| December 05, 2025 | 7.78 | 7.82 | 7.82 | 7.84 | 7.73 | 7.62M |
| December 04, 2025 | 7.96 | 7.79 | 7.79 | 7.96 | 7.78 | 8.16M |
| December 03, 2025 | 7.94 | 7.9 | 7.9 | 7.96 | 7.88 | 6.37M |
| December 02, 2025 | 8.03 | 7.94 | 7.94 | 8.11 | 7.93 | 9.89M |
| December 01, 2025 | 8.04 | 8.02 | 8.02 | 8.05 | 7.97 | 6.87M |
| November 28, 2025 | 7.96 | 8.02 | 8.02 | 8.05 | 7.92 | 6.07M |
| November 27, 2025 | 7.94 | 7.94 | 7.94 | 8.04 | 7.89 | 6.53M |
| November 26, 2025 | 7.95 | 7.93 | 7.93 | 8 | 7.92 | 5.28M |
| November 25, 2025 | 7.95 | 7.95 | 7.95 | 7.99 | 7.89 | 7.01M |
| November 24, 2025 | 7.94 | 7.93 | 7.93 | 8.07 | 7.86 | 10.45M |
| November 21, 2025 | 8.19 | 7.93 | 7.93 | 8.22 | 7.93 | 17.29M |
| November 20, 2025 | 8.38 | 8.22 | 8.22 | 8.38 | 8.19 | 8.61M |