8.25
-0.04(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.34 | 8.25 | 8.25 | 8.38 | 8.24 | 5.77M |
| February 12, 2026 | 8.49 | 8.29 | 8.29 | 8.5 | 8.28 | 6.89M |
| February 11, 2026 | 8.45 | 8.51 | 8.51 | 8.53 | 8.39 | 4.55M |
| February 10, 2026 | 8.45 | 8.45 | 8.45 | 8.5 | 8.38 | 4.62M |
| February 09, 2026 | 8.41 | 8.43 | 8.43 | 8.46 | 8.32 | 6.95M |
| February 06, 2026 | 8.33 | 8.37 | 8.37 | 8.5 | 8.31 | 8.47M |
| February 05, 2026 | 8.28 | 8.31 | 8.31 | 8.44 | 8.28 | 6.99M |
| February 04, 2026 | 8.37 | 8.28 | 8.28 | 8.4 | 8.18 | 9.11M |
| February 03, 2026 | 8.1 | 8.25 | 8.25 | 8.37 | 8.08 | 13.01M |
| February 02, 2026 | 8.11 | 8.03 | 8.03 | 8.23 | 8.01 | 10.71M |
| January 30, 2026 | 7.99 | 8.13 | 8.13 | 8.16 | 7.96 | 7.92M |
| January 29, 2026 | 7.99 | 8.01 | 8.01 | 8.08 | 7.83 | 6.24M |
| January 28, 2026 | 8.11 | 7.99 | 7.99 | 8.14 | 7.96 | 5.29M |
| January 27, 2026 | 8.15 | 8.13 | 8.13 | 8.22 | 7.87 | 7.63M |
| January 26, 2026 | 8.19 | 8.15 | 8.15 | 8.19 | 8.05 | 7.07M |
| January 23, 2026 | 8.19 | 8.14 | 8.14 | 8.19 | 8.07 | 4.9M |
| January 22, 2026 | 8.03 | 8.12 | 8.12 | 8.12 | 8.01 | 4.26M |
| January 21, 2026 | 7.9 | 8.02 | 8.02 | 8.04 | 7.85 | 5.31M |
| January 20, 2026 | 7.88 | 7.94 | 7.94 | 7.97 | 7.85 | 5.89M |
| January 19, 2026 | 7.72 | 7.88 | 7.88 | 7.88 | 7.68 | 5.85M |
| January 16, 2026 | 7.9 | 7.76 | 7.76 | 7.9 | 7.69 | 5.35M |
| January 15, 2026 | 7.82 | 7.86 | 7.86 | 7.89 | 7.74 | 5.66M |
| January 14, 2026 | 7.86 | 7.82 | 7.82 | 7.94 | 7.69 | 8.1M |
| January 13, 2026 | 7.81 | 7.86 | 7.86 | 7.93 | 7.76 | 8.75M |
| January 12, 2026 | 7.8 | 7.81 | 7.81 | 7.9 | 7.72 | 7.84M |
| January 09, 2026 | 7.72 | 7.8 | 7.8 | 7.83 | 7.64 | 5.81M |
| January 08, 2026 | 7.62 | 7.72 | 7.72 | 7.79 | 7.61 | 5.8M |
| January 07, 2026 | 7.72 | 7.62 | 7.62 | 7.75 | 7.61 | 4.14M |
| January 06, 2026 | 7.75 | 7.72 | 7.72 | 7.82 | 7.65 | 6.16M |
| January 05, 2026 | 7.6 | 7.7 | 7.7 | 7.82 | 7.59 | 7.11M |
| December 31, 2025 | 7.54 | 7.6 | 7.6 | 7.62 | 7.48 | 4.14M |
| December 30, 2025 | 7.73 | 7.57 | 7.54 | 7.73 | 7.55 | 5.05M |
| December 29, 2025 | 7.78 | 7.71 | 7.68 | 7.78 | 7.61 | 5.42M |
| December 26, 2025 | 7.8 | 7.77 | 7.74 | 7.86 | 7.75 | 4.25M |
| December 25, 2025 | 7.83 | 7.81 | 7.81 | 7.89 | 7.78 | 4.24M |
| December 24, 2025 | 7.89 | 7.83 | 7.83 | 7.9 | 7.78 | 3.25M |
| December 23, 2025 | 7.91 | 7.85 | 7.85 | 7.92 | 7.74 | 5.63M |
| December 22, 2025 | 7.95 | 7.87 | 7.87 | 8.11 | 7.87 | 6.07M |
| December 19, 2025 | 7.68 | 7.95 | 7.95 | 7.96 | 7.64 | 5.19M |
| December 18, 2025 | 7.42 | 7.69 | 7.69 | 7.73 | 7.42 | 6.01M |
| December 17, 2025 | 7.45 | 7.48 | 7.48 | 7.51 | 7.32 | 3.84M |
| December 16, 2025 | 7.63 | 7.48 | 7.48 | 7.63 | 7.46 | 3.74M |
| December 15, 2025 | 7.53 | 7.63 | 7.63 | 7.67 | 7.47 | 5.16M |
| December 12, 2025 | 7.69 | 7.54 | 7.54 | 7.93 | 7.52 | 7.38M |
| December 11, 2025 | 8.07 | 7.7 | 7.7 | 8.07 | 7.67 | 6.41M |
| December 10, 2025 | 8.02 | 7.97 | 7.97 | 8.11 | 7.94 | 4.84M |
| December 09, 2025 | 8.1 | 8.06 | 8.06 | 8.18 | 8.01 | 4.53M |
| December 08, 2025 | 8.19 | 8.1 | 8.1 | 8.25 | 8.07 | 5.42M |
| December 05, 2025 | 8.17 | 8.17 | 8.17 | 8.2 | 7.96 | 4.61M |
| December 04, 2025 | 8.17 | 8.07 | 8.07 | 8.22 | 8.02 | 6.01M |
| December 03, 2025 | 8.16 | 8.21 | 8.21 | 8.25 | 8.07 | 5.16M |
| December 02, 2025 | 8.09 | 8.14 | 8.14 | 8.18 | 8.01 | 4.71M |
| December 01, 2025 | 8.12 | 8.13 | 8.13 | 8.24 | 8.04 | 5.74M |
| November 28, 2025 | 7.99 | 8.08 | 8.08 | 8.08 | 7.87 | 4.6M |
| November 27, 2025 | 7.91 | 7.99 | 7.99 | 8.04 | 7.84 | 4.96M |
| November 26, 2025 | 8.11 | 7.89 | 7.89 | 8.21 | 7.86 | 6.59M |
| November 25, 2025 | 8.01 | 8.11 | 8.11 | 8.18 | 7.96 | 5.78M |
| November 24, 2025 | 7.72 | 7.91 | 7.91 | 7.97 | 7.72 | 8.68M |
| November 21, 2025 | 8.08 | 7.65 | 7.65 | 8.22 | 7.61 | 9.43M |
| November 20, 2025 | 8.29 | 8.16 | 8.16 | 8.35 | 8.09 | 5.88M |