8.26
-0.21(-2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.37 | 8.26 | 8.26 | 8.45 | 8.26 | 13.99M |
| February 12, 2026 | 8.28 | 8.47 | 8.47 | 8.66 | 8.18 | 22.68M |
| February 11, 2026 | 8.31 | 8.31 | 8.31 | 8.39 | 8.28 | 8.65M |
| February 10, 2026 | 8.27 | 8.31 | 8.31 | 8.47 | 8.23 | 13.44M |
| February 09, 2026 | 8.19 | 8.28 | 8.28 | 8.28 | 8.19 | 10.44M |
| February 06, 2026 | 8.09 | 8.16 | 8.16 | 8.2 | 8.06 | 9.82M |
| February 05, 2026 | 8.12 | 8.12 | 8.12 | 8.2 | 8.09 | 9.13M |
| February 04, 2026 | 8.2 | 8.17 | 8.17 | 8.21 | 8.1 | 14.13M |
| February 03, 2026 | 8.2 | 8.23 | 8.23 | 8.27 | 8.19 | 9.75M |
| February 02, 2026 | 8.25 | 8.19 | 8.19 | 8.33 | 8.18 | 10.58M |
| January 30, 2026 | 8.48 | 8.3 | 8.3 | 8.48 | 8.22 | 22.82M |
| January 29, 2026 | 8.6 | 8.56 | 8.56 | 8.68 | 8.5 | 14.1M |
| January 28, 2026 | 8.65 | 8.69 | 8.69 | 8.78 | 8.56 | 18.62M |
| January 27, 2026 | 8.61 | 8.64 | 8.64 | 8.65 | 8.41 | 16.88M |
| January 26, 2026 | 8.84 | 8.62 | 8.62 | 8.84 | 8.58 | 22.66M |
| January 23, 2026 | 8.77 | 8.85 | 8.85 | 8.85 | 8.68 | 18.77M |
| January 22, 2026 | 8.67 | 8.73 | 8.73 | 8.75 | 8.66 | 13.06M |
| January 21, 2026 | 8.62 | 8.67 | 8.67 | 8.75 | 8.56 | 15.05M |
| January 20, 2026 | 8.88 | 8.66 | 8.66 | 8.88 | 8.6 | 23.58M |
| January 19, 2026 | 8.84 | 8.88 | 8.88 | 8.92 | 8.73 | 15.77M |
| January 16, 2026 | 8.95 | 8.85 | 8.85 | 9.01 | 8.79 | 20.35M |
| January 15, 2026 | 8.98 | 8.93 | 8.93 | 9.08 | 8.83 | 29.01M |
| January 14, 2026 | 8.93 | 9.12 | 9.12 | 9.25 | 8.92 | 44.47M |
| January 13, 2026 | 9.31 | 8.95 | 8.95 | 9.32 | 8.93 | 39.26M |
| January 12, 2026 | 9.05 | 9.31 | 9.31 | 9.35 | 8.99 | 42.94M |
| January 09, 2026 | 8.92 | 9 | 9 | 9.02 | 8.88 | 29.89M |
| January 08, 2026 | 8.81 | 8.94 | 8.94 | 8.98 | 8.76 | 24.73M |
| January 07, 2026 | 8.94 | 8.82 | 8.82 | 8.96 | 8.81 | 21.52M |
| January 06, 2026 | 8.9 | 8.95 | 8.95 | 9.04 | 8.84 | 28.1M |
| January 05, 2026 | 8.58 | 8.93 | 8.93 | 8.94 | 8.56 | 32.27M |
| December 31, 2025 | 8.76 | 8.63 | 8.63 | 8.8 | 8.54 | 16.34M |
| December 30, 2025 | 8.61 | 8.61 | 8.61 | 8.69 | 8.57 | 13.35M |
| December 29, 2025 | 8.71 | 8.64 | 8.64 | 8.76 | 8.61 | 17.78M |
| December 26, 2025 | 8.67 | 8.78 | 8.78 | 8.84 | 8.61 | 26.88M |
| December 25, 2025 | 8.6 | 8.67 | 8.67 | 8.7 | 8.56 | 17.66M |
| December 24, 2025 | 8.54 | 8.62 | 8.62 | 8.69 | 8.5 | 16.82M |
| December 23, 2025 | 8.72 | 8.56 | 8.56 | 8.75 | 8.55 | 19.03M |
| December 22, 2025 | 8.66 | 8.72 | 8.72 | 8.78 | 8.63 | 17.03M |
| December 19, 2025 | 8.52 | 8.66 | 8.66 | 8.71 | 8.52 | 20.61M |
| December 18, 2025 | 8.52 | 8.52 | 8.52 | 8.66 | 8.51 | 18.24M |
| December 17, 2025 | 8.7 | 8.62 | 8.62 | 8.74 | 8.42 | 32.08M |
| December 16, 2025 | 8.77 | 8.75 | 8.75 | 8.95 | 8.69 | 30.78M |
| December 15, 2025 | 8.72 | 8.78 | 8.78 | 8.95 | 8.66 | 21.66M |
| December 12, 2025 | 8.96 | 8.85 | 8.85 | 9.08 | 8.8 | 34.96M |
| December 11, 2025 | 9.53 | 9.01 | 9.01 | 9.53 | 9.01 | 57.68M |
| December 10, 2025 | 9.83 | 9.55 | 9.55 | 9.89 | 9.36 | 59.99M |
| December 09, 2025 | 10.16 | 9.9 | 9.9 | 10.23 | 9.88 | 56.03M |
| December 08, 2025 | 9.95 | 10.23 | 10.23 | 10.3 | 9.89 | 73.79M |
| December 05, 2025 | 9.89 | 9.94 | 9.94 | 10.2 | 9.3 | 87.27M |
| December 04, 2025 | 10.33 | 10.02 | 10.02 | 10.44 | 9.88 | 119.37M |
| December 03, 2025 | 9.94 | 10.54 | 10.54 | 11.08 | 9.94 | 174.3M |
| December 02, 2025 | 10.47 | 10.07 | 10.07 | 10.49 | 10.02 | 67.45M |
| December 01, 2025 | 9.78 | 10.3 | 10.3 | 10.34 | 9.62 | 97.54M |
| November 28, 2025 | 9.9 | 9.81 | 9.81 | 10.05 | 9.72 | 57.87M |
| November 27, 2025 | 9.57 | 10.05 | 10.05 | 10.25 | 9.57 | 85.11M |
| November 26, 2025 | 10.06 | 9.71 | 9.71 | 10.47 | 9.69 | 82.63M |
| November 25, 2025 | 10.03 | 10.23 | 10.23 | 10.34 | 9.91 | 91.56M |
| November 24, 2025 | 9.96 | 10.13 | 10.13 | 10.21 | 9.83 | 87.02M |
| November 21, 2025 | 9.72 | 10.1 | 10.1 | 10.5 | 9.54 | 143.29M |
| November 20, 2025 | 9.06 | 9.91 | 9.91 | 9.91 | 8.9 | 97.98M |