8.48
-0.04(-0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.5 | 8.48 | 8.48 | 8.61 | 8.44 | 9.44M |
| February 12, 2026 | 8.54 | 8.52 | 8.52 | 8.64 | 8.38 | 10.74M |
| February 11, 2026 | 8.54 | 8.49 | 8.49 | 8.82 | 8.48 | 11.82M |
| February 10, 2026 | 8.46 | 8.5 | 8.5 | 8.55 | 8.44 | 8.29M |
| February 09, 2026 | 8.34 | 8.48 | 8.48 | 8.52 | 8.3 | 11.67M |
| February 06, 2026 | 8.3 | 8.27 | 8.27 | 8.39 | 8.26 | 9.7M |
| February 05, 2026 | 8.46 | 8.33 | 8.33 | 8.48 | 8.31 | 11.13M |
| February 04, 2026 | 8.56 | 8.5 | 8.5 | 8.58 | 8.42 | 9.8M |
| February 03, 2026 | 8.59 | 8.56 | 8.56 | 8.59 | 8.45 | 10.24M |
| February 02, 2026 | 8.2 | 8.45 | 8.45 | 8.76 | 8.11 | 19.06M |
| January 30, 2026 | 8.6 | 8.55 | 8.55 | 8.63 | 8.46 | 10.03M |
| January 29, 2026 | 8.65 | 8.6 | 8.6 | 8.8 | 8.55 | 13.75M |
| January 28, 2026 | 8.89 | 8.74 | 8.74 | 8.95 | 8.72 | 14.65M |
| January 27, 2026 | 9 | 8.91 | 8.91 | 9 | 8.7 | 16.79M |
| January 26, 2026 | 9.14 | 9.03 | 9.03 | 9.2 | 8.96 | 22.92M |
| January 23, 2026 | 9.15 | 9.22 | 9.22 | 9.28 | 9.09 | 30.56M |
| January 22, 2026 | 9.02 | 9.12 | 9.12 | 9.12 | 8.89 | 20.64M |
| January 21, 2026 | 9 | 8.96 | 8.96 | 9.03 | 8.85 | 20.98M |
| January 20, 2026 | 9.12 | 9.07 | 9.07 | 9.26 | 9.04 | 24.06M |
| January 19, 2026 | 9.25 | 9.17 | 9.17 | 9.26 | 9.1 | 32.51M |
| January 16, 2026 | 8.92 | 9.32 | 9.32 | 9.48 | 8.92 | 52.36M |
| January 15, 2026 | 8.92 | 8.87 | 8.87 | 9.04 | 8.79 | 18.2M |
| January 14, 2026 | 8.8 | 9.03 | 9.03 | 9.16 | 8.79 | 34.75M |
| January 13, 2026 | 9.05 | 8.77 | 8.77 | 9.05 | 8.76 | 22.5M |
| January 12, 2026 | 8.79 | 9.05 | 9.05 | 9.06 | 8.75 | 28.31M |
| January 09, 2026 | 8.68 | 8.78 | 8.78 | 8.79 | 8.63 | 20.13M |
| January 08, 2026 | 8.59 | 8.69 | 8.69 | 8.74 | 8.55 | 15.02M |
| January 07, 2026 | 8.69 | 8.61 | 8.61 | 8.69 | 8.55 | 14.32M |
| January 06, 2026 | 8.52 | 8.66 | 8.66 | 8.76 | 8.5 | 14.41M |
| January 05, 2026 | 8.49 | 8.52 | 8.52 | 8.52 | 8.42 | 11.18M |
| December 31, 2025 | 8.31 | 8.5 | 8.5 | 8.6 | 8.24 | 16.15M |
| December 30, 2025 | 8.41 | 8.33 | 8.33 | 8.44 | 8.31 | 10.4M |
| December 29, 2025 | 8.4 | 8.44 | 8.44 | 8.47 | 8.36 | 8.88M |
| December 26, 2025 | 8.5 | 8.41 | 8.41 | 8.51 | 8.37 | 12.41M |
| December 25, 2025 | 8.5 | 8.52 | 8.52 | 8.55 | 8.41 | 10.37M |
| December 24, 2025 | 8.27 | 8.46 | 8.46 | 8.49 | 8.26 | 11.68M |
| December 23, 2025 | 8.41 | 8.27 | 8.27 | 8.45 | 8.26 | 8.9M |
| December 22, 2025 | 8.39 | 8.4 | 8.4 | 8.46 | 8.36 | 6.97M |
| December 19, 2025 | 8.32 | 8.38 | 8.38 | 8.4 | 8.31 | 6.48M |
| December 18, 2025 | 8.31 | 8.31 | 8.31 | 8.42 | 8.26 | 7.48M |
| December 17, 2025 | 8.34 | 8.36 | 8.36 | 8.37 | 8.15 | 9.95M |
| December 16, 2025 | 8.63 | 8.29 | 8.29 | 8.66 | 8.25 | 14.99M |
| December 15, 2025 | 8.8 | 8.67 | 8.67 | 8.8 | 8.65 | 11.61M |
| December 12, 2025 | 8.72 | 8.88 | 8.88 | 8.95 | 8.72 | 13.49M |
| December 11, 2025 | 8.78 | 8.7 | 8.7 | 8.83 | 8.62 | 13.65M |
| December 10, 2025 | 8.85 | 8.82 | 8.82 | 8.87 | 8.69 | 14.14M |
| December 09, 2025 | 9 | 8.89 | 8.89 | 9.06 | 8.88 | 22.34M |
| December 08, 2025 | 9.22 | 9.29 | 9.29 | 9.36 | 9.2 | 15.25M |
| December 05, 2025 | 9.15 | 9.2 | 9.2 | 9.2 | 9.05 | 11.79M |
| December 04, 2025 | 8.85 | 9.11 | 9.11 | 9.23 | 8.85 | 11.84M |
| December 03, 2025 | 9.24 | 9.11 | 9.11 | 9.24 | 9.06 | 10.53M |
| December 02, 2025 | 9.26 | 9.25 | 9.25 | 9.27 | 9.15 | 14.05M |
| December 01, 2025 | 9.39 | 9.32 | 9.32 | 9.44 | 9.26 | 23.05M |
| November 28, 2025 | 8.85 | 9.39 | 9.39 | 9.55 | 8.81 | 47.01M |
| November 27, 2025 | 8.79 | 8.85 | 8.85 | 8.94 | 8.79 | 10M |
| November 26, 2025 | 8.84 | 8.82 | 8.82 | 8.93 | 8.79 | 10.38M |
| November 25, 2025 | 8.8 | 8.88 | 8.88 | 8.96 | 8.79 | 11.75M |
| November 24, 2025 | 8.72 | 8.82 | 8.82 | 8.85 | 8.62 | 13.18M |
| November 21, 2025 | 8.99 | 8.61 | 8.61 | 9.08 | 8.61 | 21.07M |
| November 20, 2025 | 9.3 | 9.05 | 9.05 | 9.35 | 9.04 | 14.75M |