8.80
+0.75(+9.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.05 | 8.8 | 8.8 | 9.14 | 8.02 | 63.87M |
| February 12, 2026 | 8.07 | 8.05 | 8.05 | 8.16 | 8 | 10.5M |
| February 11, 2026 | 8.19 | 8.1 | 8.1 | 8.23 | 8.1 | 10.51M |
| February 10, 2026 | 8.29 | 8.22 | 8.22 | 8.3 | 8.19 | 9.96M |
| February 09, 2026 | 8.3 | 8.32 | 8.32 | 8.37 | 8.22 | 11.44M |
| February 06, 2026 | 8.16 | 8.3 | 8.3 | 8.35 | 8.1 | 13.06M |
| February 05, 2026 | 8.22 | 8.26 | 8.26 | 8.41 | 8.18 | 14.19M |
| February 04, 2026 | 8.28 | 8.23 | 8.23 | 8.32 | 8.15 | 9.49M |
| February 03, 2026 | 8.25 | 8.27 | 8.27 | 8.41 | 8.21 | 11.71M |
| February 02, 2026 | 8.37 | 8.18 | 8.18 | 8.4 | 8.14 | 12.5M |
| January 30, 2026 | 8.25 | 8.37 | 8.37 | 8.5 | 8.07 | 19.65M |
| January 29, 2026 | 8.4 | 8.31 | 8.31 | 8.48 | 8.22 | 19.21M |
| January 28, 2026 | 8.68 | 8.44 | 8.44 | 8.75 | 8.43 | 19.09M |
| January 27, 2026 | 8.69 | 8.74 | 8.74 | 8.81 | 8.55 | 18.35M |
| January 26, 2026 | 8.93 | 8.72 | 8.72 | 8.95 | 8.7 | 25.95M |
| January 23, 2026 | 9.25 | 8.94 | 8.94 | 9.5 | 8.79 | 53.43M |
| January 22, 2026 | 9.19 | 9.28 | 9.28 | 9.39 | 9 | 22.36M |
| January 21, 2026 | 9.08 | 9.14 | 9.14 | 9.23 | 8.87 | 24.83M |
| January 20, 2026 | 9.06 | 9.08 | 9.08 | 9.35 | 8.85 | 30.37M |
| January 19, 2026 | 8.72 | 9.04 | 9.04 | 9.08 | 8.72 | 22.82M |
| January 16, 2026 | 8.61 | 8.7 | 8.7 | 8.88 | 8.55 | 20.75M |
| January 15, 2026 | 8.64 | 8.59 | 8.59 | 8.72 | 8.56 | 15.4M |
| January 14, 2026 | 8.73 | 8.69 | 8.69 | 8.89 | 8.59 | 25.22M |
| January 13, 2026 | 8.97 | 8.79 | 8.79 | 9.18 | 8.66 | 28.03M |
| January 12, 2026 | 8.7 | 8.87 | 8.87 | 8.97 | 8.53 | 26.29M |
| January 09, 2026 | 8.5 | 8.7 | 8.7 | 8.85 | 8.49 | 25.37M |
| January 08, 2026 | 8.49 | 8.49 | 8.49 | 8.67 | 8.43 | 16.97M |
| January 07, 2026 | 8.48 | 8.49 | 8.49 | 8.62 | 8.4 | 21.44M |
| January 06, 2026 | 8.58 | 8.47 | 8.47 | 8.78 | 8.4 | 29.11M |
| January 05, 2026 | 8.71 | 8.58 | 8.58 | 8.74 | 8.45 | 25.38M |
| December 31, 2025 | 8.65 | 8.71 | 8.71 | 8.86 | 8.51 | 30.85M |
| December 30, 2025 | 8.16 | 8.69 | 8.69 | 8.8 | 8.13 | 43.04M |
| December 29, 2025 | 8.11 | 8.16 | 8.16 | 8.19 | 7.91 | 19.73M |
| December 26, 2025 | 8.26 | 8.14 | 8.14 | 8.32 | 8.11 | 17.54M |
| December 25, 2025 | 8.26 | 8.27 | 8.27 | 8.35 | 8.13 | 19.99M |
| December 24, 2025 | 7.94 | 8.26 | 8.26 | 8.37 | 7.94 | 33.48M |
| December 23, 2025 | 8.08 | 7.94 | 7.94 | 8.1 | 7.87 | 19.63M |
| December 22, 2025 | 8.03 | 8.08 | 8.08 | 8.13 | 7.92 | 19.53M |
| December 19, 2025 | 7.86 | 8.06 | 8.06 | 8.12 | 7.69 | 24.43M |
| December 18, 2025 | 7.78 | 7.89 | 7.89 | 8.04 | 7.74 | 21.16M |
| December 17, 2025 | 7.83 | 7.78 | 7.78 | 7.97 | 7.61 | 20.37M |
| December 16, 2025 | 7.8 | 7.88 | 7.88 | 8.05 | 7.76 | 26.81M |
| December 15, 2025 | 7.55 | 7.8 | 7.8 | 7.95 | 7.48 | 22.28M |
| December 12, 2025 | 7.7 | 7.59 | 7.59 | 7.72 | 7.45 | 18.61M |
| December 11, 2025 | 7.82 | 7.69 | 7.69 | 7.89 | 7.65 | 25.84M |
| December 10, 2025 | 8.08 | 7.91 | 7.91 | 8.16 | 7.87 | 37.83M |
| December 09, 2025 | 7.77 | 8.17 | 8.17 | 8.26 | 7.66 | 47.52M |
| December 08, 2025 | 7.65 | 7.83 | 7.83 | 7.99 | 7.58 | 23.91M |
| December 05, 2025 | 7.33 | 7.61 | 7.61 | 7.62 | 7.29 | 16.41M |
| December 04, 2025 | 7.52 | 7.31 | 7.31 | 7.52 | 7.29 | 12.47M |
| December 03, 2025 | 7.52 | 7.48 | 7.48 | 7.59 | 7.42 | 12.06M |
| December 02, 2025 | 7.53 | 7.54 | 7.54 | 7.61 | 7.41 | 13.26M |
| December 01, 2025 | 7.52 | 7.53 | 7.53 | 7.6 | 7.43 | 12.91M |
| November 28, 2025 | 7.52 | 7.54 | 7.54 | 7.56 | 7.41 | 10.94M |
| November 27, 2025 | 7.44 | 7.5 | 7.5 | 7.63 | 7.38 | 14.34M |
| November 26, 2025 | 7.4 | 7.48 | 7.48 | 7.84 | 7.35 | 22.12M |
| November 25, 2025 | 7.2 | 7.42 | 7.42 | 7.48 | 7.13 | 22.49M |
| November 24, 2025 | 7.22 | 7.16 | 7.16 | 7.32 | 7.1 | 18.61M |
| November 21, 2025 | 7.57 | 7.22 | 7.22 | 7.62 | 7.19 | 31.4M |
| November 20, 2025 | 7.9 | 7.63 | 7.63 | 7.98 | 7.56 | 42.22M |