8.54
-0.03(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.55 | 8.54 | 8.54 | 8.66 | 8.53 | 2.74M |
| February 12, 2026 | 8.69 | 8.57 | 8.57 | 8.69 | 8.57 | 3.52M |
| February 11, 2026 | 8.67 | 8.68 | 8.68 | 8.73 | 8.61 | 4.52M |
| February 10, 2026 | 8.6 | 8.67 | 8.67 | 8.72 | 8.55 | 4.96M |
| February 09, 2026 | 8.59 | 8.61 | 8.61 | 8.65 | 8.56 | 5.76M |
| February 06, 2026 | 8.48 | 8.53 | 8.53 | 8.59 | 8.43 | 3.77M |
| February 05, 2026 | 8.54 | 8.49 | 8.49 | 8.58 | 8.49 | 3.15M |
| February 04, 2026 | 8.4 | 8.53 | 8.53 | 8.54 | 8.4 | 3.79M |
| February 03, 2026 | 8.4 | 8.43 | 8.43 | 8.49 | 8.35 | 3.3M |
| February 02, 2026 | 8.5 | 8.36 | 8.36 | 8.51 | 8.35 | 4.72M |
| January 30, 2026 | 8.35 | 8.52 | 8.52 | 8.58 | 8.34 | 5.96M |
| January 29, 2026 | 8.42 | 8.4 | 8.4 | 8.46 | 8.29 | 3.84M |
| January 28, 2026 | 8.44 | 8.42 | 8.42 | 8.48 | 8.39 | 2.88M |
| January 27, 2026 | 8.63 | 8.44 | 8.44 | 8.65 | 8.39 | 5.42M |
| January 26, 2026 | 8.62 | 8.64 | 8.64 | 8.75 | 8.59 | 6.68M |
| January 23, 2026 | 8.54 | 8.69 | 8.69 | 8.71 | 8.51 | 6.93M |
| January 22, 2026 | 8.51 | 8.53 | 8.53 | 8.53 | 8.47 | 4.16M |
| January 21, 2026 | 8.47 | 8.5 | 8.5 | 8.52 | 8.43 | 3.68M |
| January 20, 2026 | 8.52 | 8.49 | 8.49 | 8.55 | 8.47 | 4.57M |
| January 19, 2026 | 8.49 | 8.55 | 8.55 | 8.57 | 8.4 | 5.46M |
| January 16, 2026 | 8.66 | 8.51 | 8.51 | 8.69 | 8.45 | 6.83M |
| January 15, 2026 | 8.56 | 8.6 | 8.6 | 8.75 | 8.5 | 7.98M |
| January 14, 2026 | 8.57 | 8.53 | 8.53 | 8.65 | 8.44 | 8.8M |
| January 13, 2026 | 8.87 | 8.53 | 8.53 | 8.88 | 8.52 | 12.3M |
| January 12, 2026 | 8.94 | 8.89 | 8.89 | 9.15 | 8.72 | 23.89M |
| January 09, 2026 | 8.3 | 8.45 | 8.45 | 8.45 | 8.23 | 11.16M |
| January 08, 2026 | 8.27 | 8.28 | 8.28 | 8.31 | 8.24 | 4.41M |
| January 07, 2026 | 8.34 | 8.27 | 8.27 | 8.36 | 8.25 | 4.56M |
| January 06, 2026 | 8.32 | 8.33 | 8.33 | 8.35 | 8.25 | 4.08M |
| January 05, 2026 | 8.33 | 8.32 | 8.32 | 8.42 | 8.28 | 4.85M |
| December 31, 2025 | 8.27 | 8.32 | 8.32 | 8.35 | 8.25 | 3.37M |
| December 30, 2025 | 8.35 | 8.27 | 8.27 | 8.38 | 8.26 | 3.89M |
| December 29, 2025 | 8.41 | 8.38 | 8.38 | 8.44 | 8.33 | 4.89M |
| December 26, 2025 | 8.62 | 8.44 | 8.44 | 8.64 | 8.43 | 5.36M |
| December 25, 2025 | 8.46 | 8.61 | 8.61 | 8.74 | 8.43 | 7.06M |
| December 24, 2025 | 8.48 | 8.46 | 8.46 | 8.54 | 8.35 | 6.04M |
| December 23, 2025 | 8.55 | 8.48 | 8.48 | 8.61 | 8.48 | 1.99M |
| December 22, 2025 | 8.71 | 8.54 | 8.54 | 8.75 | 8.52 | 3.54M |
| December 19, 2025 | 8.5 | 8.56 | 8.56 | 8.6 | 8.44 | 2.41M |
| December 18, 2025 | 8.42 | 8.44 | 8.44 | 8.54 | 8.41 | 2.19M |
| December 17, 2025 | 8.39 | 8.42 | 8.42 | 8.55 | 8.33 | 3.46M |
| December 16, 2025 | 8.51 | 8.41 | 8.41 | 8.51 | 8.37 | 3.23M |
| December 15, 2025 | 8.55 | 8.48 | 8.48 | 8.58 | 8.46 | 3.67M |
| December 12, 2025 | 8.69 | 8.58 | 8.58 | 8.72 | 8.58 | 3.78M |
| December 11, 2025 | 8.86 | 8.66 | 8.66 | 8.86 | 8.65 | 3.51M |
| December 10, 2025 | 8.78 | 8.79 | 8.79 | 8.86 | 8.73 | 2.86M |
| December 09, 2025 | 8.88 | 8.75 | 8.75 | 8.93 | 8.75 | 5.51M |
| December 08, 2025 | 9.04 | 8.85 | 8.85 | 9.08 | 8.83 | 5.55M |
| December 05, 2025 | 9.07 | 9.03 | 9.03 | 9.15 | 9.03 | 3.28M |
| December 04, 2025 | 9.05 | 9.09 | 9.09 | 9.17 | 8.97 | 4.22M |
| December 03, 2025 | 9.11 | 9.07 | 9.07 | 9.15 | 9.04 | 2.77M |
| December 02, 2025 | 9.09 | 9.1 | 9.1 | 9.14 | 9.02 | 3.55M |
| December 01, 2025 | 9.06 | 9.09 | 9.09 | 9.25 | 9.03 | 6.16M |
| November 28, 2025 | 8.99 | 8.93 | 8.93 | 9.08 | 8.87 | 5.09M |
| November 27, 2025 | 8.67 | 9.08 | 9.08 | 9.2 | 8.62 | 10.49M |
| November 26, 2025 | 8.71 | 8.63 | 8.63 | 8.76 | 8.63 | 3.24M |
| November 25, 2025 | 8.75 | 8.74 | 8.74 | 8.78 | 8.68 | 2.89M |
| November 24, 2025 | 8.72 | 8.69 | 8.69 | 8.79 | 8.62 | 3.49M |
| November 21, 2025 | 8.84 | 8.71 | 8.71 | 8.9 | 8.68 | 4.43M |
| November 20, 2025 | 8.88 | 8.88 | 8.88 | 8.95 | 8.81 | 3.16M |