8.45
+0.13(+1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.27 | 8.45 | 8.45 | 8.54 | 8.24 | 32.64M |
| February 12, 2026 | 8.27 | 8.32 | 8.32 | 8.46 | 8.13 | 30.96M |
| February 11, 2026 | 8.17 | 8.31 | 8.31 | 8.35 | 8.14 | 23.26M |
| February 10, 2026 | 8.32 | 8.18 | 8.18 | 8.35 | 8.18 | 20.97M |
| February 09, 2026 | 8.3 | 8.33 | 8.33 | 8.38 | 8.24 | 18.18M |
| February 06, 2026 | 8.17 | 8.2 | 8.2 | 8.33 | 8.15 | 17.25M |
| February 05, 2026 | 8.43 | 8.24 | 8.24 | 8.43 | 8.22 | 25.07M |
| February 04, 2026 | 8.33 | 8.51 | 8.51 | 8.58 | 8.33 | 34.99M |
| February 03, 2026 | 8.3 | 8.39 | 8.39 | 8.39 | 8.2 | 29.81M |
| February 02, 2026 | 8.3 | 8.25 | 8.25 | 8.49 | 8.24 | 33.73M |
| January 30, 2026 | 8.21 | 8.34 | 8.34 | 8.45 | 8.04 | 49.73M |
| January 29, 2026 | 8.31 | 8.31 | 8.31 | 8.58 | 8.3 | 77.46M |
| January 28, 2026 | 8.28 | 8 | 8 | 8.28 | 7.98 | 29.8M |
| January 27, 2026 | 8.16 | 8.29 | 8.29 | 8.39 | 7.96 | 35.73M |
| January 26, 2026 | 8.5 | 8.15 | 8.15 | 8.53 | 8.05 | 45.91M |
| January 23, 2026 | 8.06 | 8.62 | 8.62 | 8.75 | 8 | 70.15M |
| January 22, 2026 | 7.89 | 8.05 | 8.05 | 8.09 | 7.86 | 20.37M |
| January 21, 2026 | 7.85 | 7.86 | 7.86 | 7.92 | 7.76 | 14.98M |
| January 20, 2026 | 8.04 | 7.86 | 7.86 | 8.07 | 7.79 | 18.27M |
| January 19, 2026 | 7.88 | 8.02 | 8.02 | 8.06 | 7.85 | 17.76M |
| January 16, 2026 | 7.92 | 7.92 | 7.92 | 8.06 | 7.76 | 22.6M |
| January 15, 2026 | 7.96 | 7.86 | 7.86 | 8.08 | 7.78 | 23.06M |
| January 14, 2026 | 7.99 | 8.02 | 8.02 | 8.24 | 7.91 | 36.11M |
| January 13, 2026 | 8.26 | 8 | 8 | 8.26 | 7.98 | 41.6M |
| January 12, 2026 | 8.28 | 8.27 | 8.27 | 8.29 | 8.15 | 46.42M |
| January 09, 2026 | 8.12 | 8.2 | 8.2 | 8.32 | 8.05 | 43.16M |
| January 08, 2026 | 8.02 | 8.08 | 8.08 | 8.13 | 7.98 | 33.62M |
| January 07, 2026 | 8.16 | 8.07 | 8.07 | 8.24 | 7.97 | 57.41M |
| January 06, 2026 | 7.7 | 8.38 | 8.38 | 8.45 | 7.65 | 94.27M |
| January 05, 2026 | 7.58 | 7.71 | 7.71 | 7.86 | 7.41 | 39.42M |
| December 31, 2025 | 7.39 | 7.53 | 7.53 | 7.58 | 7.36 | 21.97M |
| December 30, 2025 | 7.45 | 7.39 | 7.39 | 7.51 | 7.35 | 15.29M |
| December 29, 2025 | 7.46 | 7.47 | 7.47 | 7.51 | 7.33 | 17.16M |
| December 26, 2025 | 7.55 | 7.46 | 7.46 | 7.7 | 7.4 | 30.81M |
| December 25, 2025 | 7.17 | 7.55 | 7.55 | 7.65 | 7.14 | 42.13M |
| December 24, 2025 | 7.01 | 7.19 | 7.19 | 7.22 | 6.94 | 18.76M |
| December 23, 2025 | 7.07 | 6.99 | 6.99 | 7.11 | 6.93 | 14.92M |
| December 22, 2025 | 7.18 | 7.08 | 7.08 | 7.19 | 7.06 | 13.75M |
| December 19, 2025 | 7.01 | 7.13 | 7.13 | 7.23 | 7.01 | 15.89M |
| December 18, 2025 | 6.81 | 7 | 7 | 7.08 | 6.75 | 18.6M |
| December 17, 2025 | 7.06 | 6.87 | 6.87 | 7.16 | 6.72 | 27.6M |
| December 16, 2025 | 7.33 | 7.07 | 7.07 | 7.39 | 6.95 | 30.72M |
| December 15, 2025 | 7.27 | 7.37 | 7.37 | 7.49 | 7.1 | 25.47M |
| December 12, 2025 | 7.29 | 7.3 | 7.3 | 7.6 | 7.28 | 25.65M |
| December 11, 2025 | 7.31 | 7.35 | 7.35 | 7.68 | 7.21 | 35.05M |
| December 10, 2025 | 7.47 | 7.31 | 7.31 | 7.55 | 7.27 | 27.72M |
| December 09, 2025 | 7.61 | 7.5 | 7.5 | 7.68 | 7.45 | 32.78M |
| December 08, 2025 | 7.77 | 7.64 | 7.64 | 7.81 | 7.6 | 48.34M |
| December 05, 2025 | 7.55 | 7.81 | 7.81 | 7.86 | 7.45 | 56.08M |
| December 04, 2025 | 7.08 | 7.57 | 7.57 | 7.66 | 7.08 | 50.84M |
| December 03, 2025 | 7.22 | 7.39 | 7.39 | 7.45 | 7.05 | 39.78M |
| December 02, 2025 | 7.2 | 7.23 | 7.23 | 7.29 | 7.2 | 12.45M |
| December 01, 2025 | 7.25 | 7.26 | 7.26 | 7.29 | 7.19 | 16.18M |
| November 28, 2025 | 7.08 | 7.25 | 7.25 | 7.29 | 7.07 | 23.45M |
| November 27, 2025 | 7.01 | 7.13 | 7.13 | 7.19 | 6.9 | 20.55M |
| November 26, 2025 | 7.33 | 7.06 | 7.06 | 7.35 | 7.03 | 22.95M |
| November 25, 2025 | 7.2 | 7.23 | 7.23 | 7.24 | 7.13 | 19.85M |
| November 24, 2025 | 7.03 | 7.24 | 7.24 | 7.24 | 7 | 25M |
| November 21, 2025 | 7.15 | 6.99 | 6.99 | 7.27 | 6.98 | 26.56M |
| November 20, 2025 | 7.17 | 7.22 | 7.22 | 7.25 | 7.11 | 15.91M |