8.08
-0.04(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.09 | 8.08 | 8.08 | 8.15 | 8.06 | 9.12M |
| February 12, 2026 | 8.21 | 8.12 | 8.12 | 8.28 | 8.11 | 7.04M |
| February 11, 2026 | 8.28 | 8.18 | 8.18 | 8.38 | 8.17 | 10.12M |
| February 10, 2026 | 8.33 | 8.31 | 8.31 | 8.58 | 8.24 | 18.78M |
| February 09, 2026 | 8.22 | 8.32 | 8.32 | 8.34 | 8.17 | 10.06M |
| February 06, 2026 | 8.24 | 8.2 | 8.2 | 8.32 | 8.17 | 7.47M |
| February 05, 2026 | 8.3 | 8.22 | 8.22 | 8.35 | 8.18 | 11.69M |
| February 04, 2026 | 8.1 | 8.36 | 8.36 | 8.41 | 8.08 | 20.58M |
| February 03, 2026 | 8.04 | 8.08 | 8.08 | 8.09 | 7.94 | 9.18M |
| February 02, 2026 | 8.04 | 8.02 | 8.02 | 8.15 | 7.94 | 12.61M |
| January 30, 2026 | 7.95 | 8.07 | 8.07 | 8.1 | 7.93 | 12.49M |
| January 29, 2026 | 8.02 | 7.95 | 7.95 | 8.03 | 7.89 | 9.78M |
| January 28, 2026 | 7.99 | 8.01 | 8.01 | 8.05 | 7.97 | 8.86M |
| January 27, 2026 | 8 | 8.01 | 8.01 | 8.05 | 7.88 | 8.93M |
| January 26, 2026 | 8.03 | 8 | 8 | 8.07 | 7.94 | 9.82M |
| January 23, 2026 | 8.09 | 8.04 | 8.04 | 8.09 | 7.99 | 8.03M |
| January 22, 2026 | 8.08 | 8.06 | 8.06 | 8.12 | 8.01 | 8.08M |
| January 21, 2026 | 7.96 | 8.01 | 8.01 | 8.08 | 7.94 | 10.17M |
| January 20, 2026 | 7.98 | 8 | 8 | 8.04 | 7.92 | 8.82M |
| January 19, 2026 | 7.82 | 7.96 | 7.96 | 8.02 | 7.8 | 11.76M |
| January 16, 2026 | 7.85 | 7.86 | 7.86 | 7.88 | 7.76 | 10.23M |
| January 15, 2026 | 7.71 | 7.82 | 7.82 | 7.89 | 7.71 | 10.75M |
| January 14, 2026 | 7.93 | 7.77 | 7.77 | 7.93 | 7.69 | 16.72M |
| January 13, 2026 | 7.95 | 7.9 | 7.9 | 8.06 | 7.89 | 12.57M |
| January 12, 2026 | 8.18 | 7.94 | 7.94 | 8.2 | 7.92 | 19.46M |
| January 09, 2026 | 8.16 | 8.08 | 8.08 | 8.2 | 8.02 | 13.14M |
| January 08, 2026 | 8.03 | 8.16 | 8.16 | 8.25 | 7.99 | 14.39M |
| January 07, 2026 | 7.99 | 8.03 | 8.03 | 8.19 | 7.95 | 14.96M |
| January 06, 2026 | 7.97 | 7.99 | 7.99 | 8.09 | 7.88 | 17.65M |
| January 05, 2026 | 8 | 7.97 | 7.97 | 8.1 | 7.82 | 26.61M |
| December 31, 2025 | 7.98 | 8.06 | 8.06 | 8.15 | 7.83 | 41.18M |
| December 30, 2025 | 7.46 | 7.71 | 7.71 | 7.78 | 7.4 | 16.1M |
| December 29, 2025 | 7.48 | 7.44 | 7.44 | 7.52 | 7.42 | 5.36M |
| December 26, 2025 | 7.57 | 7.47 | 7.47 | 7.61 | 7.44 | 7.6M |
| December 25, 2025 | 7.52 | 7.57 | 7.57 | 7.6 | 7.51 | 8M |
| December 24, 2025 | 7.48 | 7.53 | 7.53 | 7.55 | 7.46 | 10.58M |
| December 23, 2025 | 7.44 | 7.5 | 7.5 | 7.58 | 7.42 | 11.27M |
| December 22, 2025 | 7.41 | 7.44 | 7.44 | 7.46 | 7.35 | 7.54M |
| December 19, 2025 | 7.33 | 7.41 | 7.41 | 7.44 | 7.31 | 7.51M |
| December 18, 2025 | 7.22 | 7.33 | 7.33 | 7.41 | 7.18 | 8.27M |
| December 17, 2025 | 7.15 | 7.2 | 7.2 | 7.26 | 7.07 | 7.1M |
| December 16, 2025 | 7.17 | 7.14 | 7.14 | 7.23 | 7.09 | 8M |
| December 15, 2025 | 7.08 | 7.17 | 7.17 | 7.24 | 7.05 | 6.88M |
| December 12, 2025 | 7.14 | 7.09 | 7.09 | 7.2 | 7.09 | 7.81M |
| December 11, 2025 | 7.26 | 7.13 | 7.13 | 7.27 | 7.12 | 6.13M |
| December 10, 2025 | 7.25 | 7.23 | 7.23 | 7.28 | 7.18 | 6.12M |
| December 09, 2025 | 7.35 | 7.24 | 7.24 | 7.38 | 7.24 | 6.68M |
| December 08, 2025 | 7.39 | 7.33 | 7.33 | 7.43 | 7.3 | 7.44M |
| December 05, 2025 | 7.31 | 7.33 | 7.33 | 7.37 | 7.26 | 6.18M |
| December 04, 2025 | 7.2 | 7.35 | 7.35 | 7.42 | 7.2 | 6.3M |
| December 03, 2025 | 7.28 | 7.36 | 7.36 | 7.4 | 7.24 | 6.94M |
| December 02, 2025 | 7.24 | 7.3 | 7.3 | 7.34 | 7.22 | 7.84M |
| December 01, 2025 | 7.17 | 7.26 | 7.26 | 7.34 | 7.14 | 10.34M |
| November 28, 2025 | 7.2 | 7.17 | 7.17 | 7.2 | 7.11 | 6.18M |
| November 27, 2025 | 7.15 | 7.2 | 7.2 | 7.25 | 7.11 | 6.5M |
| November 26, 2025 | 7.15 | 7.12 | 7.12 | 7.29 | 7.12 | 8.97M |
| November 25, 2025 | 7.08 | 7.15 | 7.15 | 7.21 | 7.02 | 8.83M |
| November 24, 2025 | 7.04 | 7.05 | 7.05 | 7.11 | 6.99 | 5.77M |
| November 21, 2025 | 7.17 | 7 | 7 | 7.23 | 6.98 | 7.81M |
| November 20, 2025 | 7.25 | 7.2 | 7.2 | 7.27 | 7.18 | 5.31M |