8.53
-0.08(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.58 | 8.53 | 8.53 | 8.68 | 8.53 | 4.77M |
| February 12, 2026 | 8.73 | 8.61 | 8.61 | 8.74 | 8.58 | 5.32M |
| February 11, 2026 | 8.74 | 8.71 | 8.71 | 8.82 | 8.7 | 4.06M |
| February 10, 2026 | 8.74 | 8.76 | 8.76 | 8.84 | 8.68 | 5.23M |
| February 09, 2026 | 8.71 | 8.74 | 8.74 | 8.76 | 8.65 | 4.57M |
| February 06, 2026 | 8.63 | 8.67 | 8.67 | 8.77 | 8.53 | 5.88M |
| February 05, 2026 | 8.62 | 8.63 | 8.63 | 8.73 | 8.58 | 5.82M |
| February 04, 2026 | 8.49 | 8.63 | 8.63 | 8.65 | 8.43 | 5.5M |
| February 03, 2026 | 8.45 | 8.49 | 8.49 | 8.51 | 8.37 | 3.61M |
| February 02, 2026 | 8.48 | 8.41 | 8.41 | 8.56 | 8.37 | 5.87M |
| January 30, 2026 | 8.32 | 8.48 | 8.48 | 8.48 | 8.28 | 5.58M |
| January 29, 2026 | 8.32 | 8.36 | 8.36 | 8.5 | 8.21 | 7.37M |
| January 28, 2026 | 8.4 | 8.32 | 8.32 | 8.5 | 8.29 | 6.4M |
| January 27, 2026 | 8.65 | 8.49 | 8.49 | 8.66 | 8.28 | 7.89M |
| January 26, 2026 | 8.88 | 8.67 | 8.67 | 8.88 | 8.59 | 8.42M |
| January 23, 2026 | 8.79 | 8.88 | 8.88 | 8.89 | 8.72 | 7.3M |
| January 22, 2026 | 8.64 | 8.76 | 8.76 | 8.77 | 8.6 | 7.49M |
| January 21, 2026 | 8.58 | 8.63 | 8.63 | 8.65 | 8.46 | 5.07M |
| January 20, 2026 | 8.6 | 8.59 | 8.59 | 8.68 | 8.54 | 6.88M |
| January 19, 2026 | 8.5 | 8.59 | 8.59 | 8.64 | 8.47 | 6.49M |
| January 16, 2026 | 8.66 | 8.53 | 8.53 | 8.72 | 8.53 | 7.36M |
| January 15, 2026 | 8.75 | 8.68 | 8.68 | 8.76 | 8.53 | 7.91M |
| January 14, 2026 | 8.56 | 8.73 | 8.73 | 8.75 | 8.52 | 11.71M |
| January 13, 2026 | 8.6 | 8.57 | 8.57 | 8.77 | 8.54 | 12.54M |
| January 12, 2026 | 8.52 | 8.56 | 8.56 | 8.57 | 8.46 | 8.71M |
| January 09, 2026 | 8.49 | 8.5 | 8.5 | 8.53 | 8.39 | 8.89M |
| January 08, 2026 | 8.49 | 8.51 | 8.51 | 8.69 | 8.46 | 9.55M |
| January 07, 2026 | 8.44 | 8.4 | 8.4 | 8.46 | 8.34 | 6.91M |
| January 06, 2026 | 8.42 | 8.44 | 8.44 | 8.5 | 8.33 | 9.77M |
| January 05, 2026 | 8.4 | 8.42 | 8.42 | 8.53 | 8.38 | 6.83M |
| December 31, 2025 | 8.49 | 8.39 | 8.39 | 8.51 | 8.36 | 5.25M |
| December 30, 2025 | 8.6 | 8.45 | 8.45 | 8.6 | 8.43 | 6.88M |
| December 29, 2025 | 8.91 | 8.65 | 8.65 | 8.91 | 8.6 | 7.69M |
| December 26, 2025 | 8.92 | 8.84 | 8.84 | 9.01 | 8.76 | 7.63M |
| December 25, 2025 | 9.02 | 8.96 | 8.96 | 9.25 | 8.93 | 8.26M |
| December 24, 2025 | 8.76 | 9.05 | 9.05 | 9.18 | 8.71 | 12.14M |
| December 23, 2025 | 8.63 | 8.83 | 8.83 | 8.99 | 8.63 | 11.68M |
| December 22, 2025 | 8.88 | 8.64 | 8.64 | 8.9 | 8.63 | 9.57M |
| December 19, 2025 | 8.47 | 8.91 | 8.91 | 9.1 | 8.41 | 14.43M |
| December 18, 2025 | 8.22 | 8.5 | 8.5 | 8.67 | 8.22 | 12.34M |
| December 17, 2025 | 8.53 | 8.35 | 8.35 | 8.53 | 8.14 | 11.68M |
| December 16, 2025 | 8.88 | 8.53 | 8.53 | 8.97 | 8.49 | 11.15M |
| December 15, 2025 | 8.87 | 8.92 | 8.92 | 9.06 | 8.63 | 11.68M |
| December 12, 2025 | 9.45 | 8.96 | 8.96 | 9.5 | 8.94 | 20.53M |
| December 11, 2025 | 9.85 | 9.45 | 9.45 | 9.95 | 9.41 | 24.67M |
| December 10, 2025 | 9.64 | 9.77 | 9.77 | 10.07 | 9.46 | 30.09M |
| December 09, 2025 | 9.78 | 9.63 | 9.63 | 9.96 | 9.62 | 34.76M |
| December 08, 2025 | 9.44 | 9.8 | 9.8 | 10.1 | 9.42 | 48.15M |
| December 05, 2025 | 8.85 | 9.23 | 9.23 | 9.24 | 8.73 | 18.64M |
| December 04, 2025 | 8.74 | 8.9 | 8.9 | 9.04 | 8.74 | 8.02M |
| December 03, 2025 | 9.06 | 8.9 | 8.9 | 9.1 | 8.87 | 9.37M |
| December 02, 2025 | 8.95 | 9.07 | 9.07 | 9.14 | 8.85 | 11.91M |
| December 01, 2025 | 8.92 | 8.94 | 8.94 | 8.98 | 8.88 | 5.72M |
| November 28, 2025 | 8.74 | 8.93 | 8.93 | 8.93 | 8.69 | 7.46M |
| November 27, 2025 | 8.71 | 8.78 | 8.78 | 8.88 | 8.71 | 7.18M |
| November 26, 2025 | 8.77 | 8.72 | 8.72 | 8.85 | 8.7 | 6.66M |
| November 25, 2025 | 8.67 | 8.81 | 8.81 | 8.86 | 8.63 | 8.06M |
| November 24, 2025 | 8.62 | 8.67 | 8.67 | 8.73 | 8.53 | 8.81M |
| November 21, 2025 | 8.77 | 8.48 | 8.48 | 8.87 | 8.44 | 14.44M |
| November 20, 2025 | 8.92 | 8.84 | 8.84 | 8.98 | 8.74 | 12.24M |