8.50
+0.77(+9.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.61 | 8.5 | 8.5 | 8.5 | 7.6 | 135.65M |
| February 12, 2026 | 8.28 | 7.73 | 7.73 | 8.28 | 7.7 | 153.81M |
| February 11, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0 |
| February 10, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0 |
| February 09, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0 |
| February 06, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0 |
| February 05, 2026 | 7.29 | 7.53 | 7.53 | 7.57 | 7.27 | 55.27M |
| February 04, 2026 | 7.28 | 7.34 | 7.34 | 7.35 | 7.26 | 24.6M |
| February 03, 2026 | 7.25 | 7.31 | 7.31 | 7.33 | 7.23 | 25.07M |
| February 02, 2026 | 7.12 | 7.19 | 7.19 | 7.39 | 7.11 | 32.63M |
| January 30, 2026 | 7.35 | 7.19 | 7.19 | 7.4 | 7.15 | 34.17M |
| January 29, 2026 | 7.29 | 7.34 | 7.34 | 7.4 | 7.23 | 34.13M |
| January 28, 2026 | 7.46 | 7.31 | 7.31 | 7.54 | 7.29 | 47.31M |
| January 27, 2026 | 7.7 | 7.5 | 7.5 | 7.73 | 7.35 | 52.71M |
| January 26, 2026 | 7.9 | 7.75 | 7.75 | 7.91 | 7.68 | 56.04M |
| January 23, 2026 | 7.87 | 7.94 | 7.94 | 7.98 | 7.8 | 53.83M |
| January 22, 2026 | 7.95 | 7.87 | 7.87 | 8.03 | 7.85 | 61.97M |
| January 21, 2026 | 7.9 | 8.03 | 8.03 | 8.22 | 7.77 | 75.75M |
| January 20, 2026 | 8.15 | 8.01 | 8.01 | 8.37 | 7.93 | 87.6M |
| January 19, 2026 | 8.16 | 8.09 | 8.09 | 8.3 | 8.06 | 90.9M |
| January 16, 2026 | 7.82 | 8.16 | 8.16 | 8.55 | 7.74 | 157.96M |
| January 15, 2026 | 7.93 | 7.77 | 7.77 | 8.05 | 7.75 | 89.12M |
| January 14, 2026 | 7.62 | 8.01 | 8.01 | 8.12 | 7.62 | 170.28M |
| January 13, 2026 | 7.88 | 7.6 | 7.6 | 7.89 | 7.57 | 95.51M |
| January 12, 2026 | 7.89 | 7.93 | 7.93 | 7.99 | 7.73 | 158.57M |
| January 09, 2026 | 8 | 7.79 | 7.79 | 8.18 | 7.63 | 261.16M |
| January 08, 2026 | 7.12 | 7.79 | 7.79 | 7.79 | 7.08 | 74.4M |
| January 07, 2026 | 7.28 | 7.08 | 7.08 | 7.32 | 7.08 | 78.57M |
| January 06, 2026 | 7.3 | 7.33 | 7.33 | 7.48 | 7.3 | 74.51M |
| January 05, 2026 | 7.28 | 7.19 | 7.19 | 7.3 | 7.14 | 55.23M |
| December 31, 2025 | 7.39 | 7.33 | 7.33 | 7.48 | 7.25 | 56.73M |
| December 30, 2025 | 7.45 | 7.43 | 7.43 | 7.56 | 7.36 | 69.65M |
| December 29, 2025 | 7.29 | 7.54 | 7.54 | 7.69 | 7.26 | 109.1M |
| December 26, 2025 | 7.37 | 7.27 | 7.27 | 7.46 | 7.17 | 74.18M |
| December 25, 2025 | 7.32 | 7.43 | 7.43 | 7.55 | 7.28 | 85.83M |
| December 24, 2025 | 7.12 | 7.43 | 7.43 | 7.59 | 7.12 | 107.6M |
| December 23, 2025 | 7.11 | 7.2 | 7.2 | 7.34 | 7.07 | 72.65M |
| December 22, 2025 | 7.21 | 7.13 | 7.13 | 7.25 | 7.1 | 48.04M |
| December 19, 2025 | 7.15 | 7.2 | 7.2 | 7.22 | 7.12 | 57.6M |
| December 18, 2025 | 6.91 | 7.23 | 7.23 | 7.37 | 6.82 | 104.4M |
| December 17, 2025 | 7.14 | 6.96 | 6.96 | 7.15 | 6.9 | 45.37M |
| December 16, 2025 | 7.02 | 7.02 | 7.02 | 7.1 | 6.97 | 43.2M |
| December 15, 2025 | 6.88 | 7.05 | 7.05 | 7.15 | 6.87 | 54.93M |
| December 12, 2025 | 6.89 | 6.93 | 6.93 | 6.95 | 6.8 | 34.65M |
| December 11, 2025 | 6.96 | 6.89 | 6.89 | 7.05 | 6.87 | 37.88M |
| December 10, 2025 | 6.96 | 6.99 | 6.99 | 7.08 | 6.91 | 36.15M |
| December 09, 2025 | 7.16 | 7 | 7 | 7.17 | 6.98 | 60.25M |
| December 08, 2025 | 7.08 | 7.24 | 7.24 | 7.39 | 6.98 | 85.72M |
| December 05, 2025 | 6.99 | 7.09 | 7.09 | 7.25 | 6.99 | 70.82M |
| December 04, 2025 | 6.99 | 7.17 | 7.17 | 7.26 | 6.92 | 103.81M |
| December 03, 2025 | 6.95 | 6.99 | 6.99 | 7.03 | 6.85 | 55.69M |
| December 02, 2025 | 7.01 | 6.97 | 6.97 | 7.04 | 6.93 | 45.71M |
| December 01, 2025 | 6.89 | 7.05 | 7.05 | 7.17 | 6.89 | 78.55M |
| November 28, 2025 | 6.76 | 6.94 | 6.94 | 7.1 | 6.75 | 91.08M |
| November 27, 2025 | 6.81 | 6.81 | 6.81 | 6.91 | 6.74 | 113.46M |
| November 26, 2025 | 6.39 | 7.04 | 7.04 | 7.04 | 6.37 | 126.39M |
| November 25, 2025 | 6.39 | 6.4 | 6.4 | 6.45 | 6.37 | 15.56M |
| November 24, 2025 | 6.28 | 6.38 | 6.38 | 6.41 | 6.23 | 21.02M |
| November 21, 2025 | 6.48 | 6.29 | 6.29 | 6.52 | 6.24 | 33.79M |
| November 20, 2025 | 6.62 | 6.54 | 6.54 | 6.65 | 6.53 | 19.69M |