8.28
-0.19(-2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.4 | 8.28 | 8.28 | 8.46 | 8.27 | 14.1M |
| February 12, 2026 | 8.35 | 8.47 | 8.47 | 8.55 | 8.3 | 16.43M |
| February 11, 2026 | 8.29 | 8.41 | 8.41 | 8.6 | 8.19 | 23.96M |
| February 10, 2026 | 8.15 | 8.23 | 8.23 | 8.35 | 8.11 | 15.82M |
| February 09, 2026 | 8.1 | 8.18 | 8.18 | 8.22 | 8.03 | 15.76M |
| February 06, 2026 | 7.94 | 8.03 | 8.03 | 8.12 | 7.81 | 15.43M |
| February 05, 2026 | 7.95 | 7.99 | 7.99 | 8.05 | 7.93 | 16.8M |
| February 04, 2026 | 8.05 | 8.06 | 8.06 | 8.29 | 8 | 38.14M |
| February 03, 2026 | 8.06 | 7.96 | 7.96 | 8.07 | 7.87 | 18.03M |
| February 02, 2026 | 8.22 | 7.91 | 7.91 | 8.27 | 7.9 | 28.35M |
| January 30, 2026 | 8.73 | 8.27 | 8.27 | 8.73 | 8.05 | 44.39M |
| January 29, 2026 | 8.89 | 8.81 | 8.81 | 8.98 | 8.78 | 19.13M |
| January 28, 2026 | 8.88 | 8.97 | 8.97 | 9.14 | 8.76 | 28.76M |
| January 27, 2026 | 8.84 | 8.82 | 8.82 | 8.88 | 8.61 | 23.52M |
| January 26, 2026 | 9.04 | 8.8 | 8.8 | 9.04 | 8.75 | 25.03M |
| January 23, 2026 | 8.91 | 9.04 | 9.04 | 9.1 | 8.83 | 26.58M |
| January 22, 2026 | 8.79 | 8.88 | 8.88 | 8.98 | 8.72 | 19.63M |
| January 21, 2026 | 8.49 | 8.74 | 8.74 | 8.88 | 8.38 | 23.75M |
| January 20, 2026 | 8.57 | 8.53 | 8.53 | 8.59 | 8.44 | 13.94M |
| January 19, 2026 | 8.45 | 8.59 | 8.59 | 8.64 | 8.41 | 16.86M |
| January 16, 2026 | 8.45 | 8.43 | 8.43 | 8.55 | 8.35 | 13.02M |
| January 15, 2026 | 8.62 | 8.41 | 8.41 | 8.64 | 8.31 | 21.76M |
| January 14, 2026 | 8.49 | 8.62 | 8.62 | 8.91 | 8.48 | 33.47M |
| January 13, 2026 | 8.99 | 8.49 | 8.49 | 9 | 8.44 | 31.3M |
| January 12, 2026 | 8.61 | 8.9 | 8.9 | 9.03 | 8.53 | 39.75M |
| January 09, 2026 | 8.33 | 8.44 | 8.44 | 8.55 | 8.29 | 27.96M |
| January 08, 2026 | 8.26 | 8.29 | 8.29 | 8.39 | 8.16 | 24.5M |
| January 07, 2026 | 7.81 | 8.27 | 8.27 | 8.37 | 7.81 | 43.96M |
| January 06, 2026 | 7.75 | 7.87 | 7.87 | 7.95 | 7.7 | 30.56M |
| January 05, 2026 | 7.47 | 7.83 | 7.83 | 7.98 | 7.47 | 30.07M |
| December 31, 2025 | 7.5 | 7.48 | 7.48 | 7.57 | 7.38 | 11.26M |
| December 30, 2025 | 7.47 | 7.51 | 7.51 | 7.62 | 7.4 | 11.79M |
| December 29, 2025 | 7.68 | 7.55 | 7.55 | 7.68 | 7.51 | 8.98M |
| December 26, 2025 | 7.71 | 7.64 | 7.64 | 7.76 | 7.58 | 10.41M |
| December 25, 2025 | 7.63 | 7.71 | 7.71 | 7.75 | 7.6 | 12.07M |
| December 24, 2025 | 7.49 | 7.64 | 7.64 | 7.66 | 7.48 | 10.8M |
| December 23, 2025 | 7.55 | 7.5 | 7.5 | 7.55 | 7.44 | 7.81M |
| December 22, 2025 | 7.58 | 7.55 | 7.55 | 7.61 | 7.5 | 9.27M |
| December 19, 2025 | 7.34 | 7.54 | 7.54 | 7.62 | 7.33 | 14.88M |
| December 18, 2025 | 7.34 | 7.34 | 7.34 | 7.48 | 7.3 | 12.29M |
| December 17, 2025 | 7.3 | 7.38 | 7.38 | 7.41 | 7.18 | 12.26M |
| December 16, 2025 | 7.54 | 7.33 | 7.33 | 7.56 | 7.29 | 12.88M |
| December 15, 2025 | 7.58 | 7.56 | 7.56 | 7.66 | 7.52 | 7.55M |
| December 12, 2025 | 7.52 | 7.61 | 7.61 | 7.67 | 7.52 | 8.87M |
| December 11, 2025 | 7.61 | 7.58 | 7.58 | 7.69 | 7.56 | 10.28M |
| December 10, 2025 | 7.67 | 7.65 | 7.65 | 7.73 | 7.55 | 11.82M |
| December 09, 2025 | 7.73 | 7.72 | 7.72 | 7.88 | 7.67 | 15.21M |
| December 08, 2025 | 7.67 | 7.73 | 7.73 | 7.84 | 7.61 | 15.36M |
| December 05, 2025 | 7.58 | 7.64 | 7.64 | 7.66 | 7.54 | 10.01M |
| December 04, 2025 | 7.6 | 7.61 | 7.61 | 7.65 | 7.42 | 14.82M |
| December 03, 2025 | 7.62 | 7.58 | 7.58 | 7.65 | 7.55 | 10.97M |
| December 02, 2025 | 7.75 | 7.62 | 7.62 | 7.75 | 7.56 | 16.13M |
| December 01, 2025 | 7.82 | 7.78 | 7.78 | 7.88 | 7.64 | 23.44M |
| November 28, 2025 | 7.6 | 7.92 | 7.92 | 8.04 | 7.53 | 40.51M |
| November 27, 2025 | 7.7 | 7.63 | 7.63 | 7.75 | 7.51 | 23.35M |
| November 26, 2025 | 7.26 | 7.56 | 7.56 | 7.76 | 7.25 | 30.24M |
| November 25, 2025 | 7.28 | 7.28 | 7.28 | 7.39 | 7.25 | 11.73M |
| November 24, 2025 | 7.29 | 7.26 | 7.26 | 7.35 | 7.17 | 12.59M |
| November 21, 2025 | 7.48 | 7.21 | 7.21 | 7.53 | 7.2 | 18.65M |
| November 20, 2025 | 7.6 | 7.52 | 7.52 | 7.62 | 7.49 | 11.29M |