8.43
+0.11(+1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.33 | 8.43 | 8.43 | 8.64 | 8.33 | 18.81M |
| February 12, 2026 | 8.42 | 8.32 | 8.32 | 8.45 | 8.24 | 15.9M |
| February 11, 2026 | 8.41 | 8.43 | 8.43 | 8.5 | 8.36 | 23.2M |
| February 10, 2026 | 8.25 | 8.49 | 8.49 | 8.58 | 8.15 | 39.17M |
| February 09, 2026 | 8.04 | 8.19 | 8.19 | 8.2 | 8.01 | 16.37M |
| February 06, 2026 | 7.84 | 7.93 | 7.93 | 8.01 | 7.8 | 10.5M |
| February 05, 2026 | 7.92 | 7.9 | 7.9 | 8.03 | 7.89 | 12.24M |
| February 04, 2026 | 7.99 | 7.94 | 7.94 | 8.02 | 7.88 | 10.87M |
| February 03, 2026 | 7.98 | 8.01 | 8.01 | 8.03 | 7.9 | 9.98M |
| February 02, 2026 | 7.99 | 7.88 | 7.88 | 8.07 | 7.88 | 13.98M |
| January 30, 2026 | 8.09 | 8 | 8 | 8.14 | 7.97 | 16.34M |
| January 29, 2026 | 8.1 | 8.12 | 8.12 | 8.32 | 7.99 | 14.33M |
| January 28, 2026 | 8.24 | 8.14 | 8.14 | 8.32 | 8.11 | 13.29M |
| January 27, 2026 | 8.22 | 8.31 | 8.31 | 8.34 | 8.05 | 18.6M |
| January 26, 2026 | 8.82 | 8.3 | 8.3 | 8.82 | 8.16 | 30.31M |
| January 23, 2026 | 8.66 | 8.74 | 8.74 | 8.77 | 8.59 | 19.2M |
| January 22, 2026 | 8.69 | 8.65 | 8.65 | 8.74 | 8.56 | 14.98M |
| January 21, 2026 | 8.54 | 8.68 | 8.68 | 8.72 | 8.53 | 15.54M |
| January 20, 2026 | 8.75 | 8.62 | 8.62 | 8.83 | 8.56 | 16.82M |
| January 19, 2026 | 8.7 | 8.75 | 8.75 | 8.82 | 8.6 | 17.21M |
| January 16, 2026 | 8.84 | 8.72 | 8.72 | 8.87 | 8.49 | 26.55M |
| January 15, 2026 | 9 | 8.88 | 8.88 | 9.14 | 8.79 | 35.66M |
| January 14, 2026 | 8.94 | 9.16 | 9.16 | 9.35 | 8.91 | 59.92M |
| January 13, 2026 | 9 | 9.08 | 9.08 | 9.75 | 8.85 | 76.64M |
| January 12, 2026 | 8.7 | 8.88 | 8.88 | 8.9 | 8.7 | 33.47M |
| January 09, 2026 | 8.45 | 8.7 | 8.7 | 8.7 | 8.44 | 33.21M |
| January 08, 2026 | 8.28 | 8.52 | 8.52 | 8.65 | 8.2 | 32.44M |
| January 07, 2026 | 8.36 | 8.25 | 8.25 | 8.56 | 8.22 | 20.77M |
| January 06, 2026 | 8.5 | 8.36 | 8.36 | 8.54 | 8.35 | 23.7M |
| January 05, 2026 | 8.36 | 8.5 | 8.5 | 8.53 | 8.31 | 35.22M |
| December 31, 2025 | 8.7 | 8.54 | 8.54 | 8.96 | 8.53 | 48.44M |
| December 30, 2025 | 8.44 | 8.59 | 8.59 | 8.97 | 8.35 | 62.02M |
| December 29, 2025 | 8.18 | 8.31 | 8.31 | 8.34 | 8.1 | 16.32M |
| December 26, 2025 | 8.15 | 8.23 | 8.23 | 8.44 | 8.12 | 21.82M |
| December 25, 2025 | 8.08 | 8.15 | 8.15 | 8.22 | 7.97 | 23.98M |
| December 24, 2025 | 7.82 | 7.91 | 7.91 | 7.94 | 7.75 | 6.28M |
| December 23, 2025 | 7.91 | 7.81 | 7.81 | 7.91 | 7.78 | 6.74M |
| December 22, 2025 | 7.97 | 7.9 | 7.9 | 8.05 | 7.89 | 8.01M |
| December 19, 2025 | 7.75 | 7.89 | 7.89 | 7.94 | 7.75 | 7.04M |
| December 18, 2025 | 7.64 | 7.77 | 7.77 | 7.85 | 7.61 | 7.7M |
| December 17, 2025 | 7.65 | 7.69 | 7.69 | 7.69 | 7.48 | 9.31M |
| December 16, 2025 | 7.81 | 7.66 | 7.66 | 7.82 | 7.65 | 8.72M |
| December 15, 2025 | 7.85 | 7.83 | 7.83 | 7.89 | 7.7 | 7.85M |
| December 12, 2025 | 7.9 | 7.85 | 7.85 | 7.94 | 7.75 | 10.01M |
| December 11, 2025 | 8.24 | 7.91 | 7.91 | 8.28 | 7.9 | 19.15M |
| December 10, 2025 | 8.19 | 8.25 | 8.25 | 8.42 | 8.1 | 16.87M |
| December 09, 2025 | 8.19 | 8.19 | 8.19 | 8.32 | 8.15 | 7.4M |
| December 08, 2025 | 8.19 | 8.2 | 8.2 | 8.28 | 8.18 | 6.68M |
| December 05, 2025 | 8.09 | 8.18 | 8.18 | 8.19 | 8 | 7.71M |
| December 04, 2025 | 8.17 | 8.07 | 8.07 | 8.25 | 7.96 | 9.95M |
| December 03, 2025 | 8.28 | 8.11 | 8.11 | 8.35 | 8.07 | 10.05M |
| December 02, 2025 | 8.32 | 8.31 | 8.31 | 8.37 | 8.26 | 10.82M |
| December 01, 2025 | 8.34 | 8.37 | 8.37 | 8.63 | 8.27 | 16.59M |
| November 28, 2025 | 8.17 | 8.29 | 8.29 | 8.35 | 8.11 | 10.9M |
| November 27, 2025 | 8.16 | 8.15 | 8.15 | 8.26 | 8.13 | 6.93M |
| November 26, 2025 | 8.3 | 8.16 | 8.16 | 8.37 | 8.13 | 11.17M |
| November 25, 2025 | 8.16 | 8.34 | 8.34 | 8.47 | 8.15 | 15.12M |
| November 24, 2025 | 7.9 | 8.12 | 8.12 | 8.17 | 7.86 | 8.88M |
| November 21, 2025 | 8.04 | 7.88 | 7.88 | 8.17 | 7.85 | 10.94M |
| November 20, 2025 | 8.15 | 8.1 | 8.1 | 8.21 | 8.06 | 6.91M |