8.32
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.39 | 8.32 | 8.32 | 8.42 | 8.3 | 3.38M |
| February 12, 2026 | 8.47 | 8.33 | 8.33 | 8.47 | 8.31 | 5.4M |
| February 11, 2026 | 8.47 | 8.43 | 8.43 | 8.52 | 8.41 | 4.28M |
| February 10, 2026 | 8.46 | 8.46 | 8.46 | 8.55 | 8.41 | 4.43M |
| February 09, 2026 | 8.42 | 8.46 | 8.46 | 8.47 | 8.34 | 5.98M |
| February 06, 2026 | 8.42 | 8.35 | 8.35 | 8.51 | 8.34 | 7.29M |
| February 05, 2026 | 8.35 | 8.31 | 8.31 | 8.44 | 8.28 | 7.28M |
| February 04, 2026 | 8.25 | 8.3 | 8.3 | 8.33 | 8.2 | 5.99M |
| February 03, 2026 | 8.14 | 8.23 | 8.23 | 8.23 | 8.07 | 5.85M |
| February 02, 2026 | 8.17 | 8.1 | 8.1 | 8.26 | 8.07 | 5.49M |
| January 30, 2026 | 8.05 | 8.18 | 8.18 | 8.22 | 8.05 | 5.7M |
| January 29, 2026 | 8.09 | 8.11 | 8.11 | 8.18 | 8.02 | 5.63M |
| January 28, 2026 | 8.29 | 8.12 | 8.12 | 8.3 | 8.1 | 5.28M |
| January 27, 2026 | 8.24 | 8.28 | 8.28 | 8.32 | 8 | 8.73M |
| January 26, 2026 | 8.19 | 8.32 | 8.32 | 8.34 | 8.18 | 7.66M |
| January 23, 2026 | 8.16 | 8.2 | 8.2 | 8.26 | 8.15 | 5.21M |
| January 22, 2026 | 8.09 | 8.15 | 8.15 | 8.16 | 8.05 | 4.37M |
| January 21, 2026 | 8 | 8.09 | 8.09 | 8.09 | 7.96 | 4.35M |
| January 20, 2026 | 8.04 | 8.03 | 8.03 | 8.08 | 7.98 | 5.07M |
| January 19, 2026 | 7.84 | 8.03 | 8.03 | 8.04 | 7.81 | 5.32M |
| January 16, 2026 | 7.91 | 7.83 | 7.83 | 7.94 | 7.81 | 3.98M |
| January 15, 2026 | 7.97 | 7.88 | 7.88 | 7.97 | 7.85 | 4.45M |
| January 14, 2026 | 8.02 | 7.97 | 7.97 | 8.06 | 7.85 | 8.08M |
| January 13, 2026 | 7.92 | 7.98 | 7.98 | 8.05 | 7.86 | 8.35M |
| January 12, 2026 | 7.87 | 7.9 | 7.9 | 7.93 | 7.83 | 7.33M |
| January 09, 2026 | 7.85 | 7.86 | 7.86 | 7.87 | 7.76 | 6.64M |
| January 08, 2026 | 7.73 | 7.84 | 7.84 | 7.86 | 7.71 | 7.16M |
| January 07, 2026 | 7.73 | 7.73 | 7.73 | 7.74 | 7.66 | 5.58M |
| January 06, 2026 | 7.71 | 7.72 | 7.72 | 7.78 | 7.69 | 5.99M |
| January 05, 2026 | 7.66 | 7.7 | 7.7 | 7.76 | 7.63 | 5.92M |
| December 31, 2025 | 7.6 | 7.63 | 7.63 | 7.66 | 7.51 | 4.34M |
| December 30, 2025 | 7.63 | 7.58 | 7.58 | 7.68 | 7.53 | 4.36M |
| December 29, 2025 | 7.68 | 7.63 | 7.63 | 7.74 | 7.56 | 6.1M |
| December 26, 2025 | 7.83 | 7.71 | 7.71 | 7.84 | 7.7 | 6.14M |
| December 25, 2025 | 7.78 | 7.82 | 7.82 | 7.85 | 7.73 | 4.8M |
| December 24, 2025 | 7.73 | 7.77 | 7.77 | 7.83 | 7.68 | 7.71M |
| December 23, 2025 | 7.77 | 7.73 | 7.73 | 7.81 | 7.65 | 9.19M |
| December 22, 2025 | 7.91 | 7.77 | 7.77 | 7.94 | 7.76 | 9.11M |
| December 19, 2025 | 7.72 | 7.91 | 7.91 | 7.92 | 7.68 | 9.82M |
| December 18, 2025 | 7.55 | 7.71 | 7.71 | 7.75 | 7.51 | 8.67M |
| December 17, 2025 | 7.52 | 7.55 | 7.55 | 7.56 | 7.39 | 8.58M |
| December 16, 2025 | 7.74 | 7.52 | 7.52 | 7.86 | 7.5 | 10.22M |
| December 15, 2025 | 7.65 | 7.74 | 7.74 | 7.79 | 7.63 | 6.87M |
| December 12, 2025 | 7.72 | 7.71 | 7.71 | 7.81 | 7.63 | 9.9M |
| December 11, 2025 | 8 | 7.76 | 7.76 | 8.03 | 7.73 | 15.71M |
| December 10, 2025 | 8.26 | 8.03 | 8.03 | 8.28 | 7.96 | 20.16M |
| December 09, 2025 | 8.58 | 8.3 | 8.3 | 8.63 | 8.28 | 26.81M |
| December 08, 2025 | 8.84 | 8.66 | 8.66 | 8.86 | 8.55 | 31.42M |
| December 05, 2025 | 8.6 | 8.85 | 8.85 | 9.05 | 8.6 | 42.81M |
| December 04, 2025 | 8.19 | 9.05 | 9.05 | 9.68 | 8.19 | 64.85M |
| December 03, 2025 | 8.26 | 9.05 | 9.05 | 9.05 | 8.17 | 12.99M |
| December 02, 2025 | 8.21 | 8.23 | 8.23 | 8.26 | 8.09 | 4.53M |
| December 01, 2025 | 8.21 | 8.23 | 8.23 | 8.33 | 8.17 | 4.7M |
| November 28, 2025 | 8.19 | 8.22 | 8.22 | 8.24 | 8.02 | 5.87M |
| November 27, 2025 | 8.04 | 8.24 | 8.24 | 8.49 | 7.96 | 7.94M |
| November 26, 2025 | 8.08 | 8.05 | 8.05 | 8.26 | 8.04 | 4.72M |
| November 25, 2025 | 7.99 | 8.09 | 8.09 | 8.13 | 7.94 | 4.03M |
| November 24, 2025 | 7.85 | 7.95 | 7.95 | 8.01 | 7.8 | 5.26M |
| November 21, 2025 | 8.21 | 7.82 | 7.82 | 8.31 | 7.78 | 7.03M |
| November 20, 2025 | 8.32 | 8.21 | 8.21 | 8.34 | 8.18 | 3.83M |