8.47
-0.03(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.48 | 8.47 | 8.47 | 8.58 | 8.47 | 8.13M |
| February 12, 2026 | 8.56 | 8.5 | 8.5 | 8.58 | 8.47 | 7.21M |
| February 11, 2026 | 8.6 | 8.56 | 8.56 | 8.63 | 8.55 | 6.67M |
| February 10, 2026 | 8.63 | 8.59 | 8.59 | 8.67 | 8.58 | 7.28M |
| February 09, 2026 | 8.55 | 8.62 | 8.62 | 8.66 | 8.55 | 7.82M |
| February 06, 2026 | 8.46 | 8.49 | 8.49 | 8.57 | 8.38 | 6.76M |
| February 05, 2026 | 8.52 | 8.48 | 8.48 | 8.58 | 8.48 | 7.33M |
| February 04, 2026 | 8.52 | 8.53 | 8.53 | 8.58 | 8.48 | 9.7M |
| February 03, 2026 | 8.36 | 8.54 | 8.54 | 8.54 | 8.34 | 11.36M |
| February 02, 2026 | 8.48 | 8.3 | 8.3 | 8.56 | 8.29 | 11.42M |
| January 30, 2026 | 8.52 | 8.5 | 8.5 | 8.59 | 8.39 | 12.21M |
| January 29, 2026 | 8.73 | 8.59 | 8.59 | 8.82 | 8.54 | 17.85M |
| January 28, 2026 | 8.79 | 8.8 | 8.8 | 8.92 | 8.72 | 20.04M |
| January 27, 2026 | 8.74 | 8.81 | 8.81 | 8.84 | 8.44 | 18.64M |
| January 26, 2026 | 8.96 | 8.74 | 8.74 | 8.96 | 8.64 | 28.12M |
| January 23, 2026 | 8.96 | 9.14 | 9.14 | 9.17 | 8.95 | 19.58M |
| January 22, 2026 | 9 | 8.97 | 8.97 | 9 | 8.91 | 11.41M |
| January 21, 2026 | 8.83 | 8.94 | 8.94 | 8.95 | 8.77 | 13.54M |
| January 20, 2026 | 8.95 | 8.9 | 8.9 | 8.97 | 8.8 | 12.54M |
| January 19, 2026 | 8.86 | 8.94 | 8.94 | 8.96 | 8.82 | 14.83M |
| January 16, 2026 | 8.88 | 8.86 | 8.86 | 8.9 | 8.75 | 14.68M |
| January 15, 2026 | 8.71 | 8.85 | 8.85 | 8.85 | 8.68 | 14.93M |
| January 14, 2026 | 8.73 | 8.76 | 8.76 | 8.89 | 8.64 | 17.45M |
| January 13, 2026 | 8.93 | 8.72 | 8.72 | 8.97 | 8.7 | 16.58M |
| January 12, 2026 | 8.74 | 8.91 | 8.91 | 8.91 | 8.71 | 19.14M |
| January 09, 2026 | 8.62 | 8.76 | 8.76 | 8.76 | 8.6 | 16.46M |
| January 08, 2026 | 8.55 | 8.63 | 8.63 | 8.66 | 8.53 | 12.89M |
| January 07, 2026 | 8.65 | 8.57 | 8.57 | 8.68 | 8.53 | 10.43M |
| January 06, 2026 | 8.53 | 8.63 | 8.63 | 8.64 | 8.51 | 11.92M |
| January 05, 2026 | 8.46 | 8.51 | 8.51 | 8.52 | 8.42 | 9.52M |
| December 31, 2025 | 8.45 | 8.46 | 8.46 | 8.49 | 8.35 | 9.85M |
| December 30, 2025 | 8.43 | 8.41 | 8.41 | 8.52 | 8.41 | 7.36M |
| December 29, 2025 | 8.43 | 8.48 | 8.48 | 8.54 | 8.38 | 11M |
| December 26, 2025 | 8.45 | 8.43 | 8.43 | 8.5 | 8.38 | 7.71M |
| December 25, 2025 | 8.44 | 8.47 | 8.47 | 8.5 | 8.38 | 8.25M |
| December 24, 2025 | 8.3 | 8.45 | 8.45 | 8.47 | 8.26 | 10.04M |
| December 23, 2025 | 8.35 | 8.28 | 8.28 | 8.36 | 8.26 | 7.2M |
| December 22, 2025 | 8.44 | 8.36 | 8.36 | 8.47 | 8.35 | 8.39M |
| December 19, 2025 | 8.3 | 8.39 | 8.39 | 8.42 | 8.29 | 7.83M |
| December 18, 2025 | 8.26 | 8.3 | 8.3 | 8.37 | 8.23 | 7.66M |
| December 17, 2025 | 8.24 | 8.28 | 8.28 | 8.3 | 8.12 | 9.59M |
| December 16, 2025 | 8.42 | 8.24 | 8.24 | 8.45 | 8.23 | 10.89M |
| December 15, 2025 | 8.5 | 8.42 | 8.42 | 8.53 | 8.37 | 10.39M |
| December 12, 2025 | 8.62 | 8.53 | 8.53 | 8.66 | 8.5 | 11.2M |
| December 11, 2025 | 8.86 | 8.62 | 8.62 | 8.9 | 8.62 | 9.42M |
| December 10, 2025 | 8.89 | 8.86 | 8.86 | 8.95 | 8.81 | 6.44M |
| December 09, 2025 | 8.93 | 8.91 | 8.91 | 9.02 | 8.91 | 7.27M |
| December 08, 2025 | 8.93 | 8.96 | 8.96 | 8.98 | 8.91 | 9.76M |
| December 05, 2025 | 8.85 | 8.96 | 8.96 | 8.97 | 8.68 | 10.07M |
| December 04, 2025 | 8.69 | 8.79 | 8.79 | 8.91 | 8.66 | 9.51M |
| December 03, 2025 | 8.96 | 8.86 | 8.86 | 9.01 | 8.83 | 10.12M |
| December 02, 2025 | 9.06 | 9.01 | 9.01 | 9.07 | 8.96 | 10.9M |
| December 01, 2025 | 8.82 | 9.06 | 9.06 | 9.13 | 8.78 | 22.95M |
| November 28, 2025 | 8.69 | 8.81 | 8.81 | 8.83 | 8.69 | 8.63M |
| November 27, 2025 | 8.61 | 8.69 | 8.69 | 8.78 | 8.58 | 8.76M |
| November 26, 2025 | 8.71 | 8.63 | 8.63 | 8.8 | 8.61 | 6.95M |
| November 25, 2025 | 8.59 | 8.71 | 8.71 | 8.76 | 8.51 | 9.48M |
| November 24, 2025 | 8.39 | 8.55 | 8.55 | 8.61 | 8.39 | 9.47M |
| November 21, 2025 | 8.74 | 8.37 | 8.37 | 8.77 | 8.35 | 16.45M |
| November 20, 2025 | 8.8 | 8.79 | 8.79 | 8.85 | 8.74 | 7.77M |