8.46
-0.19(-2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.65 | 8.46 | 8.46 | 8.83 | 8.46 | 7.96M |
| February 12, 2026 | 8.33 | 8.65 | 8.65 | 9.08 | 8.26 | 16.02M |
| February 11, 2026 | 7.83 | 8.33 | 8.33 | 8.35 | 7.77 | 12.73M |
| February 10, 2026 | 7.85 | 7.81 | 7.81 | 8.1 | 7.8 | 6.11M |
| February 09, 2026 | 7.61 | 7.81 | 7.81 | 7.9 | 7.61 | 5.21M |
| February 06, 2026 | 7.55 | 7.6 | 7.6 | 7.7 | 7.55 | 4.13M |
| February 05, 2026 | 7.67 | 7.64 | 7.64 | 7.95 | 7.63 | 5.46M |
| February 04, 2026 | 7.81 | 7.67 | 7.67 | 7.82 | 7.52 | 4.64M |
| February 03, 2026 | 7.53 | 7.77 | 7.77 | 7.79 | 7.5 | 5.13M |
| February 02, 2026 | 7.81 | 7.61 | 7.61 | 8 | 7.6 | 6.68M |
| January 30, 2026 | 7.5 | 7.55 | 7.55 | 7.69 | 7.38 | 4.51M |
| January 29, 2026 | 7.7 | 7.5 | 7.5 | 7.9 | 7.46 | 7.02M |
| January 28, 2026 | 8 | 7.75 | 7.75 | 8.14 | 7.72 | 6.68M |
| January 27, 2026 | 7.91 | 7.97 | 7.97 | 8.26 | 7.73 | 8.04M |
| January 26, 2026 | 8.25 | 7.99 | 7.99 | 8.35 | 7.95 | 8.09M |
| January 23, 2026 | 8.12 | 8.27 | 8.27 | 8.44 | 8.06 | 10.29M |
| January 22, 2026 | 7.7 | 8.15 | 8.15 | 8.25 | 7.69 | 12.25M |
| January 21, 2026 | 7.33 | 7.84 | 7.84 | 8.37 | 7.23 | 12.09M |
| January 20, 2026 | 7.46 | 7.33 | 7.33 | 7.47 | 7.31 | 4.02M |
| January 19, 2026 | 7.47 | 7.48 | 7.48 | 7.55 | 7.39 | 3.72M |
| January 16, 2026 | 7.52 | 7.41 | 7.41 | 7.6 | 7.41 | 4.7M |
| January 15, 2026 | 7.35 | 7.54 | 7.54 | 7.6 | 7.2 | 6.73M |
| January 14, 2026 | 7.35 | 7.39 | 7.39 | 7.56 | 7.34 | 6.41M |
| January 13, 2026 | 7.75 | 7.46 | 7.46 | 7.8 | 7.42 | 8.79M |
| January 12, 2026 | 7.47 | 7.74 | 7.74 | 7.97 | 7.45 | 11.59M |
| January 09, 2026 | 7.23 | 7.31 | 7.31 | 7.46 | 7.19 | 7.08M |
| January 08, 2026 | 7.22 | 7.19 | 7.19 | 7.27 | 7.16 | 5.07M |
| January 07, 2026 | 7.22 | 7.2 | 7.2 | 7.33 | 7.12 | 6.54M |
| January 06, 2026 | 7.31 | 7.21 | 7.21 | 7.47 | 7.12 | 10.13M |
| January 05, 2026 | 7.51 | 7.39 | 7.39 | 7.59 | 7.05 | 9.98M |
| December 31, 2025 | 7.32 | 7.63 | 7.63 | 7.88 | 7.32 | 8.72M |
| December 30, 2025 | 7.48 | 7.47 | 7.47 | 7.97 | 7.39 | 15.94M |
| December 29, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 641,200 |
| December 26, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
| December 25, 2025 | 7.98 | 7.86 | 7.86 | 7.98 | 7.67 | 11.88M |
| December 24, 2025 | 7.89 | 7.97 | 7.97 | 7.98 | 7.72 | 10.71M |
| December 23, 2025 | 7.65 | 7.87 | 7.87 | 8.05 | 7.64 | 13.43M |
| December 22, 2025 | 7.45 | 7.66 | 7.66 | 7.7 | 7.45 | 9.62M |
| December 19, 2025 | 7.16 | 7.49 | 7.49 | 7.56 | 7.12 | 10.2M |
| December 18, 2025 | 7.25 | 7.25 | 7.25 | 7.4 | 7.16 | 6.58M |
| December 17, 2025 | 7.35 | 7.31 | 7.31 | 7.46 | 7.15 | 6.88M |
| December 16, 2025 | 7.45 | 7.25 | 7.25 | 7.48 | 7.16 | 7.16M |
| December 15, 2025 | 8.25 | 7.46 | 7.46 | 8.25 | 7.41 | 15.09M |
| December 12, 2025 | 8.03 | 8.23 | 8.23 | 8.24 | 7.85 | 12.5M |
| December 11, 2025 | 7.7 | 8 | 8 | 8.09 | 7.49 | 15.88M |
| December 10, 2025 | 7.74 | 7.63 | 7.63 | 8 | 7.52 | 14.47M |
| December 09, 2025 | 7.45 | 7.63 | 7.63 | 7.74 | 7.35 | 11.99M |
| December 08, 2025 | 7.1 | 7.35 | 7.35 | 7.46 | 7.08 | 11.93M |
| December 05, 2025 | 7.17 | 7.14 | 7.14 | 7.31 | 6.86 | 12.54M |
| December 04, 2025 | 8.44 | 7.16 | 7.16 | 8.44 | 7.05 | 28.21M |
| December 03, 2025 | 8.96 | 8.62 | 8.62 | 8.96 | 8.56 | 9.09M |
| December 02, 2025 | 8.5 | 8.75 | 8.75 | 8.93 | 8.33 | 11.69M |
| December 01, 2025 | 8.39 | 8.46 | 8.46 | 8.72 | 8.34 | 10.76M |
| November 28, 2025 | 8.44 | 8.34 | 8.34 | 8.51 | 8.27 | 7.65M |
| November 27, 2025 | 8.38 | 8.46 | 8.46 | 8.49 | 8.12 | 9.69M |
| November 26, 2025 | 8.6 | 8.38 | 8.38 | 8.72 | 8.27 | 9.39M |
| November 25, 2025 | 8.39 | 8.55 | 8.55 | 8.66 | 8.36 | 10.24M |
| November 24, 2025 | 8.43 | 8.28 | 8.28 | 8.47 | 8.09 | 9.67M |
| November 21, 2025 | 8.9 | 8.27 | 8.27 | 9.06 | 8.26 | 13.76M |
| November 20, 2025 | 9.28 | 8.97 | 8.97 | 9.72 | 8.75 | 22.63M |