8.46
-0.06(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.5 | 8.46 | 8.46 | 8.61 | 8.43 | 6.33M |
| February 12, 2026 | 8.72 | 8.52 | 8.52 | 8.72 | 8.5 | 7.53M |
| February 11, 2026 | 8.53 | 8.73 | 8.73 | 8.79 | 8.47 | 9.68M |
| February 10, 2026 | 8.58 | 8.53 | 8.53 | 8.63 | 8.51 | 6.23M |
| February 09, 2026 | 8.65 | 8.61 | 8.61 | 9 | 8.57 | 11.67M |
| February 06, 2026 | 8.3 | 8.53 | 8.53 | 8.63 | 8.28 | 8.83M |
| February 05, 2026 | 8.6 | 8.36 | 8.36 | 8.6 | 8.3 | 10.54M |
| February 04, 2026 | 8.44 | 8.58 | 8.58 | 8.72 | 8.41 | 11.58M |
| February 03, 2026 | 8.37 | 8.43 | 8.43 | 8.44 | 8.2 | 7.77M |
| February 02, 2026 | 8.52 | 8.28 | 8.28 | 8.54 | 8.2 | 9.97M |
| January 30, 2026 | 8.28 | 8.52 | 8.52 | 8.7 | 8.22 | 13.69M |
| January 29, 2026 | 8.7 | 8.35 | 8.35 | 8.75 | 8.2 | 17.95M |
| January 28, 2026 | 8.15 | 8.78 | 8.78 | 8.85 | 8.06 | 22.17M |
| January 27, 2026 | 8.48 | 8.17 | 8.17 | 8.48 | 8.03 | 16.14M |
| January 26, 2026 | 8.88 | 8.49 | 8.49 | 8.88 | 8.36 | 16.68M |
| January 23, 2026 | 8.91 | 8.89 | 8.89 | 8.95 | 8.5 | 26.25M |
| January 22, 2026 | 8.61 | 8.98 | 8.98 | 9.2 | 8.5 | 29.7M |
| January 21, 2026 | 8.25 | 8.64 | 8.64 | 8.78 | 8.25 | 35.22M |
| January 20, 2026 | 7.89 | 8.13 | 8.13 | 8.27 | 7.83 | 15.21M |
| January 19, 2026 | 7.64 | 7.88 | 7.88 | 7.89 | 7.56 | 8.21M |
| January 16, 2026 | 7.69 | 7.67 | 7.67 | 7.76 | 7.63 | 5.01M |
| January 15, 2026 | 7.62 | 7.68 | 7.68 | 7.69 | 7.55 | 5.17M |
| January 14, 2026 | 7.69 | 7.65 | 7.65 | 7.7 | 7.51 | 7.24M |
| January 13, 2026 | 7.71 | 7.64 | 7.64 | 7.76 | 7.6 | 6.51M |
| January 12, 2026 | 7.7 | 7.68 | 7.68 | 7.71 | 7.61 | 6.91M |
| January 09, 2026 | 7.72 | 7.67 | 7.67 | 7.75 | 7.55 | 7.01M |
| January 08, 2026 | 7.51 | 7.71 | 7.71 | 7.75 | 7.49 | 7.1M |
| January 07, 2026 | 7.56 | 7.55 | 7.55 | 7.6 | 7.51 | 5.71M |
| January 06, 2026 | 7.59 | 7.56 | 7.56 | 7.63 | 7.51 | 6.97M |
| January 05, 2026 | 7.55 | 7.54 | 7.54 | 7.66 | 7.49 | 8.31M |
| December 31, 2025 | 7.55 | 7.55 | 7.55 | 7.59 | 7.46 | 3.87M |
| December 30, 2025 | 7.63 | 7.58 | 7.58 | 7.63 | 7.47 | 6.37M |
| December 29, 2025 | 7.69 | 7.64 | 7.64 | 7.71 | 7.58 | 4.73M |
| December 26, 2025 | 7.87 | 7.69 | 7.69 | 7.87 | 7.65 | 8.61M |
| December 25, 2025 | 7.77 | 7.87 | 7.87 | 7.97 | 7.6 | 14.49M |
| December 24, 2025 | 7.58 | 7.75 | 7.75 | 7.79 | 7.55 | 5.17M |
| December 23, 2025 | 7.53 | 7.6 | 7.6 | 7.65 | 7.5 | 4.38M |
| December 22, 2025 | 7.59 | 7.56 | 7.56 | 7.67 | 7.52 | 3.86M |
| December 19, 2025 | 7.44 | 7.59 | 7.59 | 7.61 | 7.42 | 4.02M |
| December 18, 2025 | 7.35 | 7.45 | 7.45 | 7.53 | 7.26 | 4.44M |
| December 17, 2025 | 7.33 | 7.31 | 7.31 | 7.36 | 7.16 | 4M |
| December 16, 2025 | 7.46 | 7.35 | 7.35 | 7.5 | 7.31 | 4.34M |
| December 15, 2025 | 7.32 | 7.46 | 7.46 | 7.54 | 7.3 | 4.85M |
| December 12, 2025 | 7.55 | 7.37 | 7.37 | 7.58 | 7.35 | 4.97M |
| December 11, 2025 | 7.67 | 7.51 | 7.51 | 7.69 | 7.48 | 4.75M |
| December 10, 2025 | 7.77 | 7.67 | 7.67 | 7.79 | 7.63 | 3.15M |
| December 09, 2025 | 7.79 | 7.77 | 7.77 | 7.88 | 7.75 | 2.94M |
| December 08, 2025 | 7.88 | 7.84 | 7.84 | 7.92 | 7.7 | 4.8M |
| December 05, 2025 | 7.74 | 7.88 | 7.88 | 7.9 | 7.69 | 4.55M |
| December 04, 2025 | 7.8 | 7.74 | 7.74 | 7.93 | 7.74 | 3.44M |
| December 03, 2025 | 7.92 | 7.85 | 7.85 | 7.93 | 7.8 | 3.71M |
| December 02, 2025 | 7.93 | 7.92 | 7.92 | 7.95 | 7.84 | 3.63M |
| December 01, 2025 | 7.95 | 7.95 | 7.95 | 8.1 | 7.93 | 5.01M |
| November 28, 2025 | 7.8 | 7.95 | 7.95 | 7.96 | 7.71 | 3.73M |
| November 27, 2025 | 7.67 | 7.8 | 7.8 | 7.81 | 7.65 | 4.08M |
| November 26, 2025 | 7.7 | 7.67 | 7.67 | 7.79 | 7.63 | 7.31M |
| November 25, 2025 | 7.61 | 7.7 | 7.7 | 7.78 | 7.56 | 7.61M |
| November 24, 2025 | 7.52 | 7.56 | 7.56 | 7.65 | 7.42 | 10M |
| November 21, 2025 | 7.88 | 7.43 | 7.43 | 7.92 | 7.4 | 10.96M |
| November 20, 2025 | 8.04 | 7.92 | 7.92 | 8.09 | 7.87 | 6.32M |