8.55
+0.03(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.55 | 8.55 | 8.55 | 8.61 | 8.52 | 5.08M |
| February 12, 2026 | 8.62 | 8.52 | 8.52 | 8.64 | 8.47 | 5.04M |
| February 11, 2026 | 8.63 | 8.6 | 8.6 | 8.66 | 8.58 | 3.97M |
| February 10, 2026 | 8.58 | 8.63 | 8.63 | 8.67 | 8.51 | 5.89M |
| February 09, 2026 | 8.59 | 8.58 | 8.58 | 8.59 | 8.5 | 6.54M |
| February 06, 2026 | 8.42 | 8.44 | 8.44 | 8.51 | 8.39 | 5.97M |
| February 05, 2026 | 8.41 | 8.4 | 8.4 | 8.49 | 8.39 | 5.14M |
| February 04, 2026 | 8.35 | 8.44 | 8.44 | 8.45 | 8.31 | 6.17M |
| February 03, 2026 | 8.38 | 8.35 | 8.35 | 8.39 | 8.3 | 5.36M |
| February 02, 2026 | 8.39 | 8.3 | 8.3 | 8.45 | 8.29 | 6.63M |
| January 30, 2026 | 8.44 | 8.4 | 8.4 | 8.5 | 8.34 | 7.14M |
| January 29, 2026 | 8.5 | 8.46 | 8.46 | 8.61 | 8.4 | 7.82M |
| January 28, 2026 | 8.79 | 8.55 | 8.55 | 8.83 | 8.53 | 10.5M |
| January 27, 2026 | 8.89 | 8.81 | 8.81 | 8.9 | 8.61 | 7.64M |
| January 26, 2026 | 9.03 | 8.9 | 8.9 | 9.03 | 8.8 | 8.97M |
| January 23, 2026 | 9.01 | 9.04 | 9.04 | 9.05 | 8.97 | 6.15M |
| January 22, 2026 | 8.93 | 9.02 | 9.02 | 9.03 | 8.9 | 8.52M |
| January 21, 2026 | 8.87 | 8.92 | 8.92 | 8.93 | 8.79 | 6.24M |
| January 20, 2026 | 8.92 | 8.9 | 8.9 | 8.98 | 8.85 | 7.33M |
| January 19, 2026 | 8.76 | 8.91 | 8.91 | 8.92 | 8.75 | 7.33M |
| January 16, 2026 | 8.82 | 8.79 | 8.79 | 8.87 | 8.72 | 7.19M |
| January 15, 2026 | 8.8 | 8.81 | 8.81 | 8.83 | 8.72 | 7.72M |
| January 14, 2026 | 8.88 | 8.85 | 8.85 | 8.96 | 8.73 | 13.51M |
| January 13, 2026 | 9.1 | 8.88 | 8.88 | 9.12 | 8.87 | 14.58M |
| January 12, 2026 | 8.9 | 9.1 | 9.1 | 9.1 | 8.86 | 14.22M |
| January 09, 2026 | 8.88 | 8.9 | 8.9 | 8.94 | 8.83 | 9.18M |
| January 08, 2026 | 8.75 | 8.88 | 8.88 | 8.89 | 8.72 | 8.56M |
| January 07, 2026 | 8.82 | 8.75 | 8.75 | 8.85 | 8.71 | 7.94M |
| January 06, 2026 | 8.68 | 8.85 | 8.85 | 8.85 | 8.64 | 10.45M |
| January 05, 2026 | 8.6 | 8.68 | 8.68 | 8.69 | 8.56 | 6.87M |
| December 31, 2025 | 8.6 | 8.6 | 8.6 | 8.63 | 8.49 | 5.55M |
| December 30, 2025 | 8.6 | 8.59 | 8.59 | 8.67 | 8.55 | 6.38M |
| December 29, 2025 | 8.55 | 8.6 | 8.6 | 8.63 | 8.5 | 5.47M |
| December 26, 2025 | 8.67 | 8.56 | 8.56 | 8.67 | 8.53 | 7.07M |
| December 25, 2025 | 8.56 | 8.64 | 8.64 | 8.66 | 8.55 | 5.11M |
| December 24, 2025 | 8.49 | 8.57 | 8.57 | 8.59 | 8.46 | 6.18M |
| December 23, 2025 | 8.64 | 8.47 | 8.47 | 8.64 | 8.46 | 6.39M |
| December 22, 2025 | 8.59 | 8.64 | 8.64 | 8.69 | 8.54 | 6.21M |
| December 19, 2025 | 8.5 | 8.59 | 8.59 | 8.6 | 8.49 | 5.76M |
| December 18, 2025 | 8.51 | 8.52 | 8.52 | 8.61 | 8.45 | 6.03M |
| December 17, 2025 | 8.45 | 8.48 | 8.48 | 8.48 | 8.25 | 8.08M |
| December 16, 2025 | 8.64 | 8.46 | 8.46 | 8.64 | 8.46 | 6.42M |
| December 15, 2025 | 8.7 | 8.64 | 8.64 | 8.72 | 8.52 | 7.83M |
| December 12, 2025 | 8.75 | 8.75 | 8.75 | 8.87 | 8.71 | 6.39M |
| December 11, 2025 | 8.99 | 8.81 | 8.81 | 9 | 8.8 | 8.16M |
| December 10, 2025 | 9.02 | 8.98 | 8.98 | 9.05 | 8.93 | 7.27M |
| December 09, 2025 | 9.1 | 9.04 | 9.04 | 9.13 | 9.03 | 6.65M |
| December 08, 2025 | 9.22 | 9.12 | 9.12 | 9.22 | 9.1 | 7.54M |
| December 05, 2025 | 9.04 | 9.14 | 9.14 | 9.14 | 8.98 | 6.92M |
| December 04, 2025 | 9.14 | 9.05 | 9.05 | 9.15 | 9.03 | 6.89M |
| December 03, 2025 | 9.3 | 9.13 | 9.13 | 9.32 | 9.08 | 8.96M |
| December 02, 2025 | 9.26 | 9.3 | 9.3 | 9.33 | 9.23 | 8.85M |
| December 01, 2025 | 9.14 | 9.29 | 9.29 | 9.3 | 9.06 | 13.38M |
| November 28, 2025 | 9.14 | 9.12 | 9.12 | 9.17 | 9.06 | 8.69M |
| November 27, 2025 | 9.15 | 9.13 | 9.13 | 9.36 | 9.11 | 14.56M |
| November 26, 2025 | 9.04 | 9.24 | 9.24 | 9.44 | 9.02 | 19.53M |
| November 25, 2025 | 9.05 | 9.09 | 9.09 | 9.21 | 8.98 | 10.35M |
| November 24, 2025 | 9.03 | 9.06 | 9.06 | 9.14 | 8.8 | 17.88M |
| November 21, 2025 | 9.18 | 9.02 | 9.02 | 9.44 | 9.01 | 23.23M |
| November 20, 2025 | 9.49 | 9.27 | 9.27 | 9.97 | 9.26 | 33.17M |