8.64
+0.04(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.64 | 8.64 | 8.64 | 8.77 | 8.6 | 13.73M |
| February 12, 2026 | 8.79 | 8.6 | 8.6 | 8.8 | 8.56 | 20.27M |
| February 11, 2026 | 8.83 | 8.79 | 8.79 | 9 | 8.73 | 16.68M |
| February 10, 2026 | 9.37 | 8.85 | 8.85 | 9.39 | 8.84 | 29.49M |
| February 09, 2026 | 9.54 | 9.39 | 9.39 | 9.59 | 9.2 | 23.84M |
| February 06, 2026 | 9.98 | 9.43 | 9.43 | 9.98 | 9.36 | 37.65M |
| February 05, 2026 | 9.06 | 10.01 | 10.01 | 10.01 | 9 | 39.64M |
| February 04, 2026 | 9.2 | 9.1 | 9.1 | 9.35 | 9.03 | 17.02M |
| February 03, 2026 | 9.2 | 9.17 | 9.17 | 9.42 | 8.91 | 24.93M |
| February 02, 2026 | 9.02 | 9.14 | 9.14 | 9.34 | 8.8 | 27.62M |
| January 30, 2026 | 9 | 9.24 | 9.24 | 9.6 | 8.76 | 42.34M |
| January 29, 2026 | 8.74 | 8.86 | 8.86 | 9.03 | 8.46 | 24.74M |
| January 28, 2026 | 8.99 | 8.76 | 8.76 | 9.04 | 8.62 | 25.93M |
| January 27, 2026 | 9.52 | 9.02 | 9.02 | 9.65 | 8.85 | 45.36M |
| January 26, 2026 | 9.64 | 9.52 | 9.52 | 10.13 | 9.49 | 25.93M |
| January 23, 2026 | 9.32 | 9.7 | 9.7 | 10.29 | 9.27 | 34.95M |
| January 22, 2026 | 8.99 | 9.36 | 9.36 | 9.54 | 8.74 | 28.05M |
| January 21, 2026 | 8.74 | 8.94 | 8.94 | 9.13 | 8.56 | 24.21M |
| January 20, 2026 | 8.6 | 8.74 | 8.74 | 8.88 | 8.54 | 27.96M |
| January 19, 2026 | 8.16 | 8.68 | 8.68 | 8.85 | 8.08 | 37.07M |
| January 16, 2026 | 7.98 | 8.17 | 8.17 | 8.49 | 7.8 | 45.16M |
| January 15, 2026 | 7.68 | 7.96 | 7.96 | 7.99 | 7.6 | 31.67M |
| January 14, 2026 | 7.7 | 7.66 | 7.66 | 7.79 | 7.48 | 21.43M |
| January 13, 2026 | 7.89 | 7.73 | 7.73 | 8.08 | 7.7 | 22.08M |
| January 12, 2026 | 7.63 | 7.93 | 7.93 | 7.98 | 7.58 | 30.09M |
| January 09, 2026 | 7.66 | 7.65 | 7.65 | 7.77 | 7.58 | 20.59M |
| January 08, 2026 | 7.67 | 7.66 | 7.66 | 7.75 | 7.49 | 34.15M |
| January 07, 2026 | 7.09 | 7.82 | 7.82 | 7.82 | 7.08 | 36.11M |
| January 06, 2026 | 7.15 | 7.11 | 7.11 | 7.25 | 7.05 | 18.74M |
| January 05, 2026 | 7.38 | 7.11 | 7.11 | 7.42 | 7.07 | 20.98M |
| December 31, 2025 | 7.49 | 7.42 | 7.42 | 7.49 | 7.32 | 12.33M |
| December 30, 2025 | 7.42 | 7.46 | 7.46 | 7.5 | 7.2 | 18.15M |
| December 29, 2025 | 7.28 | 7.44 | 7.44 | 7.57 | 7.23 | 20.78M |
| December 26, 2025 | 7.44 | 7.34 | 7.34 | 7.49 | 7.27 | 14.15M |
| December 25, 2025 | 7.35 | 7.43 | 7.43 | 7.46 | 7.31 | 13.31M |
| December 24, 2025 | 7.33 | 7.38 | 7.38 | 7.45 | 7.21 | 17.62M |
| December 23, 2025 | 7.62 | 7.35 | 7.35 | 7.63 | 7.28 | 25.35M |
| December 22, 2025 | 7.83 | 7.66 | 7.66 | 7.86 | 7.58 | 23.06M |
| December 19, 2025 | 7.7 | 7.84 | 7.84 | 7.86 | 7.62 | 32.59M |
| December 18, 2025 | 7.64 | 7.74 | 7.74 | 8 | 7.63 | 51.91M |
| December 17, 2025 | 7.19 | 7.77 | 7.77 | 8 | 7.19 | 61.93M |
| December 16, 2025 | 7.05 | 7.27 | 7.27 | 7.41 | 6.98 | 28.7M |
| December 15, 2025 | 6.95 | 7.04 | 7.04 | 7.09 | 6.87 | 15.8M |
| December 12, 2025 | 6.7 | 6.93 | 6.93 | 6.99 | 6.62 | 20.3M |
| December 11, 2025 | 6.86 | 6.68 | 6.68 | 6.9 | 6.66 | 8.27M |
| December 10, 2025 | 6.79 | 6.89 | 6.89 | 6.92 | 6.76 | 12.45M |
| December 09, 2025 | 6.93 | 6.79 | 6.79 | 6.99 | 6.76 | 16.62M |
| December 08, 2025 | 6.95 | 6.98 | 6.98 | 7.04 | 6.89 | 14.71M |
| December 05, 2025 | 7.05 | 6.95 | 6.95 | 7.05 | 6.88 | 11.56M |
| December 04, 2025 | 6.42 | 7 | 7 | 7.07 | 6.42 | 16.33M |
| December 03, 2025 | 7.03 | 7.05 | 7.05 | 7.24 | 6.97 | 25.67M |
| December 02, 2025 | 6.74 | 7.01 | 7.01 | 7.15 | 6.68 | 36.59M |
| December 01, 2025 | 6.58 | 6.77 | 6.77 | 6.85 | 6.56 | 29.32M |
| November 28, 2025 | 6.42 | 6.52 | 6.52 | 6.54 | 6.38 | 12.63M |
| November 27, 2025 | 6.37 | 6.38 | 6.38 | 6.43 | 6.29 | 9.58M |
| November 26, 2025 | 6.41 | 6.37 | 6.37 | 6.59 | 6.35 | 13.32M |
| November 25, 2025 | 6.27 | 6.4 | 6.4 | 6.41 | 6.22 | 11.4M |
| November 24, 2025 | 6.17 | 6.25 | 6.25 | 6.28 | 6.14 | 10.9M |
| November 21, 2025 | 6.32 | 6.15 | 6.15 | 6.39 | 6.15 | 12.51M |
| November 20, 2025 | 6.51 | 6.38 | 6.38 | 6.55 | 6.31 | 15.42M |