8.15
+0.02(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.13 | 8.15 | 8.15 | 8.25 | 8.1 | 15.29M |
| February 12, 2026 | 8.14 | 8.13 | 8.13 | 8.21 | 8.07 | 10.03M |
| February 11, 2026 | 8.16 | 8.15 | 8.15 | 8.22 | 8.12 | 11.06M |
| February 10, 2026 | 8.17 | 8.17 | 8.17 | 8.24 | 8.13 | 10.35M |
| February 09, 2026 | 8.21 | 8.16 | 8.16 | 8.24 | 8.14 | 12.31M |
| February 06, 2026 | 8.04 | 8.13 | 8.13 | 8.2 | 8 | 13.44M |
| February 05, 2026 | 8.14 | 8.06 | 8.06 | 8.19 | 8.05 | 13.09M |
| February 04, 2026 | 8.05 | 8.18 | 8.18 | 8.24 | 8.03 | 16.63M |
| February 03, 2026 | 8.03 | 8.05 | 8.05 | 8.07 | 7.95 | 13.98M |
| February 02, 2026 | 8.08 | 7.97 | 7.97 | 8.14 | 7.94 | 16.17M |
| January 30, 2026 | 8.08 | 8.11 | 8.11 | 8.16 | 7.97 | 17.09M |
| January 29, 2026 | 8.26 | 8.08 | 8.08 | 8.3 | 8.05 | 18.62M |
| January 28, 2026 | 8.38 | 8.27 | 8.27 | 8.4 | 8.25 | 16.02M |
| January 27, 2026 | 8.42 | 8.4 | 8.4 | 8.49 | 8.25 | 19.83M |
| January 26, 2026 | 8.66 | 8.39 | 8.39 | 8.68 | 8.32 | 28.86M |
| January 23, 2026 | 8.57 | 8.66 | 8.66 | 8.68 | 8.53 | 30.09M |
| January 22, 2026 | 8.48 | 8.5 | 8.5 | 8.62 | 8.45 | 24.24M |
| January 21, 2026 | 8.33 | 8.53 | 8.53 | 8.57 | 8.29 | 35.56M |
| January 20, 2026 | 8.38 | 8.39 | 8.39 | 8.58 | 8.32 | 43.36M |
| January 19, 2026 | 8.18 | 8.22 | 8.22 | 8.24 | 8.14 | 21.7M |
| January 16, 2026 | 8.07 | 8.16 | 8.16 | 8.2 | 8.06 | 21.18M |
| January 15, 2026 | 8.05 | 8.06 | 8.06 | 8.15 | 8.01 | 16.26M |
| January 14, 2026 | 8.1 | 8.08 | 8.08 | 8.19 | 7.95 | 25.94M |
| January 13, 2026 | 8.18 | 8.07 | 8.07 | 8.33 | 8.01 | 28.26M |
| January 12, 2026 | 8.25 | 8.18 | 8.18 | 8.28 | 8.11 | 29.13M |
| January 09, 2026 | 8.09 | 8.05 | 8.05 | 8.16 | 7.98 | 23.79M |
| January 08, 2026 | 7.88 | 8.05 | 8.05 | 8.09 | 7.86 | 24.85M |
| January 07, 2026 | 7.98 | 7.91 | 7.91 | 7.98 | 7.88 | 16.11M |
| January 06, 2026 | 7.95 | 7.97 | 7.97 | 8.01 | 7.92 | 16.09M |
| January 05, 2026 | 7.91 | 7.94 | 7.94 | 7.99 | 7.9 | 16.24M |
| December 31, 2025 | 7.94 | 7.94 | 7.94 | 7.98 | 7.83 | 14.11M |
| December 30, 2025 | 7.84 | 7.91 | 7.91 | 7.96 | 7.81 | 14.98M |
| December 29, 2025 | 7.84 | 7.89 | 7.89 | 7.93 | 7.81 | 14.55M |
| December 26, 2025 | 7.89 | 7.86 | 7.86 | 7.91 | 7.79 | 20.4M |
| December 25, 2025 | 7.63 | 7.93 | 7.93 | 7.97 | 7.61 | 29.19M |
| December 24, 2025 | 7.5 | 7.63 | 7.63 | 7.64 | 7.47 | 11.08M |
| December 23, 2025 | 7.55 | 7.5 | 7.5 | 7.55 | 7.42 | 10.15M |
| December 22, 2025 | 7.52 | 7.57 | 7.57 | 7.62 | 7.51 | 11.47M |
| December 19, 2025 | 7.32 | 7.48 | 7.48 | 7.49 | 7.32 | 11.79M |
| December 18, 2025 | 7.21 | 7.32 | 7.32 | 7.39 | 7.2 | 11.38M |
| December 17, 2025 | 7.25 | 7.26 | 7.26 | 7.29 | 7.09 | 12.56M |
| December 16, 2025 | 7.31 | 7.22 | 7.22 | 7.31 | 7.15 | 10.73M |
| December 15, 2025 | 7.35 | 7.31 | 7.31 | 7.45 | 7.3 | 13.77M |
| December 12, 2025 | 7.4 | 7.32 | 7.32 | 7.44 | 7.3 | 14.22M |
| December 11, 2025 | 7.59 | 7.42 | 7.42 | 7.6 | 7.42 | 9.74M |
| December 10, 2025 | 7.58 | 7.54 | 7.54 | 7.62 | 7.5 | 9.71M |
| December 09, 2025 | 7.65 | 7.59 | 7.59 | 7.7 | 7.58 | 9.73M |
| December 08, 2025 | 7.63 | 7.67 | 7.67 | 7.69 | 7.6 | 12.83M |
| December 05, 2025 | 7.42 | 7.62 | 7.62 | 7.62 | 7.38 | 13.54M |
| December 04, 2025 | 7.53 | 7.46 | 7.46 | 7.57 | 7.4 | 12.36M |
| December 03, 2025 | 7.6 | 7.43 | 7.43 | 7.6 | 7.39 | 14.67M |
| December 02, 2025 | 7.64 | 7.58 | 7.58 | 7.64 | 7.51 | 10.17M |
| December 01, 2025 | 7.62 | 7.64 | 7.64 | 7.7 | 7.57 | 12.41M |
| November 28, 2025 | 7.53 | 7.62 | 7.62 | 7.63 | 7.41 | 11.85M |
| November 27, 2025 | 7.52 | 7.52 | 7.52 | 7.6 | 7.47 | 10.22M |
| November 26, 2025 | 7.7 | 7.51 | 7.51 | 7.74 | 7.48 | 17.57M |
| November 25, 2025 | 7.69 | 7.71 | 7.71 | 7.82 | 7.69 | 13.99M |
| November 24, 2025 | 7.62 | 7.66 | 7.66 | 7.71 | 7.52 | 13.95M |
| November 21, 2025 | 7.82 | 7.61 | 7.61 | 7.89 | 7.51 | 24.22M |
| November 20, 2025 | 8.05 | 7.9 | 7.9 | 8.08 | 7.86 | 21.99M |