8.59
-0.09(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.65 | 8.59 | 8.59 | 8.77 | 8.59 | 12.15M |
| February 12, 2026 | 8.67 | 8.68 | 8.68 | 8.78 | 8.65 | 14.02M |
| February 11, 2026 | 8.64 | 8.63 | 8.63 | 8.78 | 8.62 | 12.13M |
| February 10, 2026 | 8.64 | 8.71 | 8.71 | 8.76 | 8.59 | 18.21M |
| February 09, 2026 | 8.43 | 8.59 | 8.59 | 8.59 | 8.42 | 18.07M |
| February 06, 2026 | 8.3 | 8.31 | 8.31 | 8.42 | 8.2 | 11.46M |
| February 05, 2026 | 8.32 | 8.34 | 8.34 | 8.43 | 8.29 | 12.12M |
| February 04, 2026 | 8.47 | 8.35 | 8.35 | 8.48 | 8.26 | 19.29M |
| February 03, 2026 | 8.48 | 8.54 | 8.54 | 8.54 | 8.4 | 11.5M |
| February 02, 2026 | 8.47 | 8.39 | 8.39 | 8.6 | 8.38 | 17.99M |
| January 30, 2026 | 8.55 | 8.49 | 8.49 | 8.73 | 8.48 | 16.28M |
| January 29, 2026 | 8.6 | 8.62 | 8.62 | 8.8 | 8.4 | 25.33M |
| January 28, 2026 | 8.56 | 8.64 | 8.64 | 8.75 | 8.52 | 16.46M |
| January 27, 2026 | 8.6 | 8.56 | 8.56 | 8.68 | 8.4 | 15.63M |
| January 26, 2026 | 8.8 | 8.64 | 8.64 | 8.8 | 8.49 | 23.65M |
| January 23, 2026 | 8.75 | 8.82 | 8.82 | 8.85 | 8.71 | 20.4M |
| January 22, 2026 | 8.64 | 8.73 | 8.73 | 8.73 | 8.58 | 15.83M |
| January 21, 2026 | 8.53 | 8.58 | 8.58 | 8.67 | 8.51 | 12.48M |
| January 20, 2026 | 8.69 | 8.59 | 8.59 | 8.75 | 8.51 | 17.72M |
| January 19, 2026 | 8.75 | 8.67 | 8.67 | 8.78 | 8.63 | 20.65M |
| January 16, 2026 | 8.84 | 8.75 | 8.75 | 8.88 | 8.6 | 31.1M |
| January 15, 2026 | 9 | 8.87 | 8.87 | 9.19 | 8.82 | 38.76M |
| January 14, 2026 | 8.84 | 8.96 | 8.96 | 9.07 | 8.76 | 47.16M |
| January 13, 2026 | 9.1 | 8.76 | 8.76 | 9.11 | 8.75 | 39.94M |
| January 12, 2026 | 8.7 | 9 | 9 | 9 | 8.69 | 41.11M |
| January 09, 2026 | 8.48 | 8.65 | 8.65 | 8.65 | 8.46 | 23.22M |
| January 08, 2026 | 8.29 | 8.51 | 8.51 | 8.53 | 8.28 | 23.37M |
| January 07, 2026 | 8.42 | 8.33 | 8.33 | 8.47 | 8.31 | 17.56M |
| January 06, 2026 | 8.37 | 8.44 | 8.44 | 8.45 | 8.34 | 19.17M |
| January 05, 2026 | 8.26 | 8.37 | 8.37 | 8.42 | 8.25 | 16.74M |
| December 31, 2025 | 8.16 | 8.27 | 8.27 | 8.3 | 8.1 | 15.7M |
| December 30, 2025 | 8.15 | 8.11 | 8.11 | 8.23 | 8.11 | 12.31M |
| December 29, 2025 | 8.16 | 8.18 | 8.18 | 8.23 | 8.13 | 10.4M |
| December 26, 2025 | 8.21 | 8.18 | 8.18 | 8.28 | 8.14 | 11.75M |
| December 25, 2025 | 8.14 | 8.21 | 8.21 | 8.22 | 8.11 | 10.94M |
| December 24, 2025 | 7.96 | 8.12 | 8.12 | 8.14 | 7.95 | 10.41M |
| December 23, 2025 | 8.11 | 7.99 | 7.99 | 8.14 | 7.96 | 11.42M |
| December 22, 2025 | 8.03 | 8.11 | 8.11 | 8.17 | 8.03 | 9.95M |
| December 19, 2025 | 7.98 | 8.08 | 8.08 | 8.12 | 7.98 | 12.34M |
| December 18, 2025 | 8.02 | 8.02 | 8.02 | 8.09 | 7.95 | 11.07M |
| December 17, 2025 | 7.92 | 8.02 | 8.02 | 8.03 | 7.77 | 17.92M |
| December 16, 2025 | 8.08 | 7.91 | 7.91 | 8.1 | 7.9 | 16.32M |
| December 15, 2025 | 8.18 | 8.11 | 8.11 | 8.24 | 8.09 | 12.34M |
| December 12, 2025 | 8.17 | 8.23 | 8.23 | 8.3 | 8.16 | 10.55M |
| December 11, 2025 | 8.37 | 8.18 | 8.18 | 8.41 | 8.18 | 18.42M |
| December 10, 2025 | 8.43 | 8.41 | 8.41 | 8.44 | 8.32 | 15.26M |
| December 09, 2025 | 8.65 | 8.46 | 8.46 | 8.68 | 8.45 | 15.86M |
| December 08, 2025 | 8.61 | 8.68 | 8.68 | 8.7 | 8.56 | 14.42M |
| December 05, 2025 | 8.66 | 8.62 | 8.62 | 8.66 | 8.37 | 20.21M |
| December 04, 2025 | 9.2 | 8.6 | 8.6 | 9.2 | 8.5 | 21.46M |
| December 03, 2025 | 9.1 | 8.7 | 8.7 | 9.1 | 8.69 | 39.38M |
| December 02, 2025 | 9.09 | 9.14 | 9.14 | 9.35 | 9 | 27.93M |
| December 01, 2025 | 9.13 | 9.13 | 9.13 | 9.19 | 9.03 | 27.15M |
| November 28, 2025 | 9.2 | 9.19 | 9.19 | 9.31 | 9.12 | 27.7M |
| November 27, 2025 | 9.5 | 9.29 | 9.29 | 9.51 | 9.18 | 43.6M |
| November 26, 2025 | 9.31 | 9.49 | 9.49 | 9.65 | 9.27 | 62.3M |
| November 25, 2025 | 9.31 | 9.35 | 9.35 | 9.49 | 9.25 | 60.3M |
| November 24, 2025 | 9.01 | 9.44 | 9.44 | 9.6 | 8.93 | 80.36M |
| November 21, 2025 | 8.55 | 9.07 | 9.07 | 9.25 | 8.55 | 74.06M |
| November 20, 2025 | 8.7 | 8.91 | 8.91 | 9.08 | 8.65 | 44.27M |