8.07
-0.02(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.1 | 8.07 | 8.07 | 8.15 | 8.05 | 4.94M |
| February 12, 2026 | 8.23 | 8.09 | 8.09 | 8.24 | 8.06 | 5.11M |
| February 11, 2026 | 8.2 | 8.23 | 8.23 | 8.31 | 8.13 | 5.43M |
| February 10, 2026 | 8.26 | 8.16 | 8.16 | 8.3 | 8.16 | 6.4M |
| February 09, 2026 | 8.38 | 8.27 | 8.27 | 8.44 | 8.2 | 7.57M |
| February 06, 2026 | 8.22 | 8.32 | 8.32 | 8.4 | 8.1 | 7.35M |
| February 05, 2026 | 8.16 | 8.22 | 8.22 | 8.29 | 8.11 | 6.47M |
| February 04, 2026 | 8.06 | 8.17 | 8.17 | 8.19 | 8.01 | 6.21M |
| February 03, 2026 | 7.99 | 8.05 | 8.05 | 8.1 | 7.95 | 5.67M |
| February 02, 2026 | 7.97 | 7.94 | 7.94 | 8.15 | 7.93 | 7.71M |
| January 30, 2026 | 7.81 | 8.02 | 8.02 | 8.07 | 7.81 | 7.11M |
| January 29, 2026 | 7.85 | 7.89 | 7.89 | 8 | 7.76 | 6.24M |
| January 28, 2026 | 7.87 | 7.84 | 7.84 | 7.91 | 7.8 | 7.69M |
| January 27, 2026 | 8 | 7.87 | 7.87 | 8 | 7.76 | 10.31M |
| January 26, 2026 | 8.05 | 8 | 8 | 8.08 | 7.93 | 10.11M |
| January 23, 2026 | 8.11 | 8.05 | 8.05 | 8.12 | 8 | 8.99M |
| January 22, 2026 | 8.01 | 8.08 | 8.08 | 8.15 | 7.92 | 11.64M |
| January 21, 2026 | 7.96 | 7.98 | 7.98 | 8 | 7.85 | 10.61M |
| January 20, 2026 | 7.76 | 8.07 | 8.07 | 8.3 | 7.73 | 22.61M |
| January 19, 2026 | 7.75 | 7.77 | 7.77 | 7.83 | 7.69 | 9.76M |
| January 16, 2026 | 7.74 | 7.82 | 7.82 | 7.88 | 7.64 | 11.5M |
| January 15, 2026 | 7.8 | 7.74 | 7.74 | 7.83 | 7.63 | 12.22M |
| January 14, 2026 | 7.77 | 7.87 | 7.87 | 8.04 | 7.63 | 19.41M |
| January 13, 2026 | 7.6 | 7.77 | 7.77 | 7.84 | 7.55 | 17.76M |
| January 12, 2026 | 7.57 | 7.63 | 7.63 | 7.65 | 7.5 | 13.19M |
| January 09, 2026 | 7.52 | 7.57 | 7.57 | 7.57 | 7.43 | 13.24M |
| January 08, 2026 | 7.36 | 7.52 | 7.52 | 7.66 | 7.33 | 16.68M |
| January 07, 2026 | 7.36 | 7.38 | 7.38 | 7.44 | 7.29 | 15.58M |
| January 06, 2026 | 7.25 | 7.39 | 7.39 | 7.4 | 7.23 | 18.5M |
| January 05, 2026 | 7.31 | 7.28 | 7.28 | 7.32 | 7.2 | 18.89M |
| December 31, 2025 | 7.5 | 7.22 | 7.22 | 7.63 | 7.21 | 33.62M |
| December 30, 2025 | 8 | 7.79 | 7.79 | 8.05 | 7.79 | 31.04M |
| December 29, 2025 | 8.6 | 8.65 | 8.65 | 9.17 | 7.81 | 62.35M |
| December 26, 2025 | 7.12 | 8.68 | 8.68 | 8.68 | 7.1 | 5.24M |
| December 25, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 10.54M |
| December 24, 2025 | 7.17 | 7.17 | 7.17 | 7.21 | 7.1 | 2.98M |
| December 23, 2025 | 7.23 | 7.16 | 7.16 | 7.28 | 7.13 | 3.44M |
| December 22, 2025 | 7.33 | 7.25 | 7.25 | 7.42 | 7.24 | 4.19M |
| December 19, 2025 | 7.12 | 7.34 | 7.34 | 7.38 | 7.09 | 5.63M |
| December 18, 2025 | 6.91 | 7.08 | 7.08 | 7.12 | 6.91 | 4.28M |
| December 17, 2025 | 6.93 | 6.94 | 6.94 | 7.04 | 6.82 | 3.94M |
| December 16, 2025 | 7.04 | 6.95 | 6.95 | 7.06 | 6.92 | 3.49M |
| December 15, 2025 | 6.9 | 7.04 | 7.04 | 7.06 | 6.87 | 4.69M |
| December 12, 2025 | 7.1 | 6.93 | 6.93 | 7.16 | 6.92 | 5.61M |
| December 11, 2025 | 7.43 | 7.11 | 7.11 | 7.43 | 7.07 | 6.85M |
| December 10, 2025 | 7.43 | 7.39 | 7.39 | 7.54 | 7.32 | 4.08M |
| December 09, 2025 | 7.46 | 7.45 | 7.45 | 7.6 | 7.39 | 5.57M |
| December 08, 2025 | 7.5 | 7.46 | 7.46 | 7.55 | 7.4 | 6.23M |
| December 05, 2025 | 7.43 | 7.51 | 7.51 | 7.54 | 7.31 | 4.69M |
| December 04, 2025 | 7.43 | 7.4 | 7.4 | 7.55 | 7.4 | 4.35M |
| December 03, 2025 | 7.52 | 7.54 | 7.54 | 7.58 | 7.44 | 4.43M |
| December 02, 2025 | 7.48 | 7.53 | 7.53 | 7.55 | 7.38 | 3.82M |
| December 01, 2025 | 7.53 | 7.5 | 7.5 | 7.67 | 7.48 | 4.44M |
| November 28, 2025 | 7.43 | 7.5 | 7.5 | 7.5 | 7.33 | 3.38M |
| November 27, 2025 | 7.3 | 7.43 | 7.43 | 7.48 | 7.3 | 3.52M |
| November 26, 2025 | 7.44 | 7.34 | 7.34 | 7.5 | 7.31 | 3.7M |
| November 25, 2025 | 7.35 | 7.41 | 7.41 | 7.5 | 7.31 | 4.24M |
| November 24, 2025 | 7.29 | 7.35 | 7.35 | 7.44 | 7.25 | 5.49M |
| November 21, 2025 | 7.58 | 7.25 | 7.25 | 7.66 | 7.2 | 8.07M |
| November 20, 2025 | 7.71 | 7.64 | 7.64 | 7.77 | 7.53 | 8.38M |