8.58
-0.24(-2.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.76 | 8.58 | 8.58 | 8.8 | 8.57 | 67.52M |
| February 12, 2026 | 8.78 | 8.82 | 8.82 | 8.9 | 8.72 | 63.4M |
| February 11, 2026 | 8.81 | 8.76 | 8.76 | 8.91 | 8.75 | 53.64M |
| February 10, 2026 | 9.01 | 8.86 | 8.86 | 9.03 | 8.85 | 69.57M |
| February 09, 2026 | 8.86 | 9.01 | 9.01 | 9.05 | 8.84 | 102.97M |
| February 06, 2026 | 8.69 | 8.73 | 8.73 | 8.93 | 8.56 | 68.96M |
| February 05, 2026 | 8.95 | 8.77 | 8.77 | 8.95 | 8.77 | 91.08M |
| February 04, 2026 | 8.72 | 9.1 | 9.1 | 9.11 | 8.67 | 151.54M |
| February 03, 2026 | 8.61 | 8.74 | 8.74 | 8.75 | 8.55 | 80.3M |
| February 02, 2026 | 8.66 | 8.53 | 8.53 | 8.74 | 8.51 | 71.65M |
| January 30, 2026 | 8.75 | 8.6 | 8.6 | 8.85 | 8.42 | 100.77M |
| January 29, 2026 | 8.92 | 8.79 | 8.79 | 9.05 | 8.78 | 113.05M |
| January 28, 2026 | 9.16 | 8.99 | 8.99 | 9.27 | 8.98 | 121.97M |
| January 27, 2026 | 9.08 | 9.21 | 9.21 | 9.28 | 8.75 | 156.91M |
| January 26, 2026 | 9.5 | 9.15 | 9.15 | 9.57 | 9.06 | 197.96M |
| January 23, 2026 | 9.36 | 9.6 | 9.6 | 9.89 | 9.31 | 262.1M |
| January 22, 2026 | 9.63 | 9.46 | 9.46 | 9.73 | 9.33 | 271.92M |
| January 21, 2026 | 9.04 | 9.81 | 9.81 | 9.99 | 8.95 | 361.69M |
| January 20, 2026 | 9.08 | 9.18 | 9.18 | 9.45 | 8.93 | 258.22M |
| January 19, 2026 | 9.05 | 9.28 | 9.28 | 9.53 | 8.99 | 368.19M |
| January 16, 2026 | 8.31 | 8.66 | 8.66 | 8.8 | 8.31 | 223.15M |
| January 15, 2026 | 8.17 | 8.24 | 8.24 | 8.29 | 8.13 | 54.38M |
| January 14, 2026 | 8.27 | 8.21 | 8.21 | 8.41 | 8.13 | 102.7M |
| January 13, 2026 | 8.5 | 8.27 | 8.27 | 8.5 | 8.23 | 105.93M |
| January 12, 2026 | 8.37 | 8.51 | 8.51 | 8.52 | 8.34 | 131.15M |
| January 09, 2026 | 8.31 | 8.37 | 8.37 | 8.49 | 8.3 | 85.19M |
| January 08, 2026 | 8.24 | 8.35 | 8.35 | 8.41 | 8.21 | 76.46M |
| January 07, 2026 | 8.27 | 8.27 | 8.27 | 8.38 | 8.21 | 66.92M |
| January 06, 2026 | 8.11 | 8.29 | 8.29 | 8.34 | 8.07 | 81.37M |
| January 05, 2026 | 8.12 | 8.13 | 8.13 | 8.15 | 8.03 | 51.51M |
| December 31, 2025 | 8.21 | 8.1 | 8.1 | 8.22 | 8.08 | 50.49M |
| December 30, 2025 | 8.13 | 8.25 | 8.25 | 8.34 | 8.1 | 76.54M |
| December 29, 2025 | 7.9 | 8.2 | 8.2 | 8.46 | 7.89 | 143.49M |
| December 26, 2025 | 7.88 | 7.93 | 7.93 | 7.97 | 7.84 | 46.46M |
| December 25, 2025 | 7.79 | 7.92 | 7.92 | 7.96 | 7.76 | 46.85M |
| December 24, 2025 | 7.72 | 7.8 | 7.8 | 7.81 | 7.63 | 32.98M |
| December 23, 2025 | 7.85 | 7.71 | 7.71 | 7.85 | 7.68 | 39.53M |
| December 22, 2025 | 7.76 | 7.85 | 7.85 | 7.93 | 7.76 | 36.99M |
| December 19, 2025 | 7.72 | 7.79 | 7.79 | 7.81 | 7.72 | 31.21M |
| December 18, 2025 | 7.7 | 7.72 | 7.72 | 7.83 | 7.66 | 31.82M |
| December 17, 2025 | 7.72 | 7.77 | 7.77 | 7.78 | 7.59 | 42.71M |
| December 16, 2025 | 7.97 | 7.72 | 7.72 | 7.99 | 7.7 | 55.16M |
| December 15, 2025 | 8.09 | 7.99 | 7.99 | 8.12 | 7.98 | 45.01M |
| December 12, 2025 | 7.84 | 8.14 | 8.14 | 8.18 | 7.84 | 92.19M |
| December 11, 2025 | 7.98 | 7.87 | 7.87 | 8.02 | 7.85 | 33.42M |
| December 10, 2025 | 7.99 | 7.98 | 7.98 | 8.01 | 7.9 | 37.45M |
| December 09, 2025 | 8.08 | 8.02 | 8.02 | 8.11 | 7.98 | 47.11M |
| December 08, 2025 | 8.08 | 8.11 | 8.11 | 8.15 | 8.04 | 50.24M |
| December 05, 2025 | 8.03 | 8.06 | 8.06 | 8.09 | 7.93 | 48.4M |
| December 04, 2025 | 7.76 | 8.08 | 8.08 | 8.22 | 7.76 | 71.45M |
| December 03, 2025 | 8.01 | 7.93 | 7.93 | 8.07 | 7.9 | 36.32M |
| December 02, 2025 | 8.14 | 8.02 | 8.02 | 8.14 | 8 | 37.51M |
| December 01, 2025 | 7.95 | 8.15 | 8.15 | 8.16 | 7.93 | 63.42M |
| November 28, 2025 | 7.76 | 7.92 | 7.92 | 7.98 | 7.76 | 53.42M |
| November 27, 2025 | 7.86 | 7.78 | 7.78 | 7.92 | 7.76 | 53.4M |
| November 26, 2025 | 7.89 | 7.85 | 7.85 | 8.03 | 7.76 | 103.31M |
| November 25, 2025 | 8.12 | 8.18 | 8.18 | 8.27 | 8.12 | 43.18M |
| November 24, 2025 | 8.12 | 8.1 | 8.1 | 8.15 | 7.97 | 44.62M |
| November 21, 2025 | 8.44 | 8.03 | 8.03 | 8.52 | 8.03 | 79.02M |
| November 20, 2025 | 8.55 | 8.57 | 8.57 | 8.71 | 8.46 | 66.92M |