8.46
+0.11(+1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.37 | 8.46 | 8.46 | 8.62 | 8.33 | 13.65M |
| February 12, 2026 | 8.43 | 8.35 | 8.35 | 8.46 | 8.29 | 9.98M |
| February 11, 2026 | 8.57 | 8.43 | 8.43 | 8.62 | 8.4 | 11.92M |
| February 10, 2026 | 8.58 | 8.57 | 8.57 | 8.69 | 8.54 | 11.91M |
| February 09, 2026 | 8.58 | 8.59 | 8.59 | 8.68 | 8.55 | 11.67M |
| February 06, 2026 | 8.5 | 8.43 | 8.43 | 8.58 | 8.36 | 13.09M |
| February 05, 2026 | 8.5 | 8.54 | 8.54 | 8.65 | 8.43 | 13.26M |
| February 04, 2026 | 8.51 | 8.54 | 8.54 | 8.65 | 8.48 | 13.4M |
| February 03, 2026 | 8.43 | 8.59 | 8.59 | 8.64 | 8.35 | 14.84M |
| February 02, 2026 | 8.43 | 8.34 | 8.34 | 8.58 | 8.32 | 18.44M |
| January 30, 2026 | 8.38 | 8.36 | 8.36 | 8.49 | 8.15 | 29.76M |
| January 29, 2026 | 8.62 | 8.63 | 8.63 | 8.93 | 8.39 | 27.66M |
| January 28, 2026 | 8.78 | 8.61 | 8.61 | 8.92 | 8.54 | 24.09M |
| January 27, 2026 | 8.87 | 8.78 | 8.78 | 8.87 | 8.5 | 26.88M |
| January 26, 2026 | 9.01 | 8.87 | 8.87 | 9.19 | 8.73 | 40M |
| January 23, 2026 | 9.23 | 9.1 | 9.1 | 9.24 | 9.03 | 45.44M |
| January 22, 2026 | 9.3 | 9.15 | 9.15 | 9.38 | 9.05 | 49.84M |
| January 21, 2026 | 9.5 | 9.39 | 9.39 | 9.78 | 9.03 | 80.31M |
| January 20, 2026 | 9.04 | 9.43 | 9.43 | 9.98 | 8.82 | 89.47M |
| January 19, 2026 | 8.5 | 9.08 | 9.08 | 9.96 | 8.5 | 60.51M |
| January 16, 2026 | 8.4 | 8.47 | 8.47 | 8.54 | 8.26 | 16.3M |
| January 15, 2026 | 8.32 | 8.37 | 8.37 | 8.56 | 8.23 | 14.58M |
| January 14, 2026 | 8.35 | 8.4 | 8.4 | 8.59 | 8.2 | 19.93M |
| January 13, 2026 | 8.55 | 8.33 | 8.33 | 8.58 | 8.29 | 17.96M |
| January 12, 2026 | 8.37 | 8.6 | 8.6 | 8.66 | 8.28 | 25.85M |
| January 09, 2026 | 8.24 | 8.3 | 8.3 | 8.39 | 8.19 | 17.08M |
| January 08, 2026 | 8.03 | 8.27 | 8.27 | 8.29 | 8.02 | 16.8M |
| January 07, 2026 | 8.17 | 8.1 | 8.1 | 8.18 | 7.92 | 13.9M |
| January 06, 2026 | 8.02 | 8.15 | 8.15 | 8.21 | 8.02 | 15.16M |
| January 05, 2026 | 8.14 | 8.03 | 8.03 | 8.17 | 8.01 | 14.13M |
| December 31, 2025 | 8.05 | 8.13 | 8.13 | 8.33 | 7.99 | 15.11M |
| December 30, 2025 | 8.02 | 8.02 | 8.02 | 8.22 | 7.94 | 13.58M |
| December 29, 2025 | 7.98 | 8.09 | 8.09 | 8.28 | 7.9 | 15.34M |
| December 26, 2025 | 7.86 | 8 | 8 | 8.15 | 7.84 | 15.58M |
| December 25, 2025 | 7.7 | 7.9 | 7.9 | 7.93 | 7.66 | 10.37M |
| December 24, 2025 | 7.68 | 7.72 | 7.72 | 7.78 | 7.59 | 9.06M |
| December 23, 2025 | 7.79 | 7.68 | 7.68 | 7.81 | 7.56 | 12.59M |
| December 22, 2025 | 7.64 | 7.79 | 7.79 | 8.15 | 7.64 | 22.37M |
| December 19, 2025 | 7.58 | 7.69 | 7.69 | 7.74 | 7.49 | 15.19M |
| December 18, 2025 | 7.34 | 7.62 | 7.62 | 7.64 | 7.26 | 17.31M |
| December 17, 2025 | 7.43 | 7.34 | 7.34 | 7.48 | 7.12 | 14.56M |
| December 16, 2025 | 7.6 | 7.45 | 7.45 | 7.67 | 7.4 | 9.62M |
| December 15, 2025 | 7.63 | 7.66 | 7.66 | 7.8 | 7.49 | 12.99M |
| December 12, 2025 | 7.81 | 7.65 | 7.65 | 7.95 | 7.58 | 14.68M |
| December 11, 2025 | 8.23 | 7.86 | 7.86 | 8.23 | 7.84 | 14.94M |
| December 10, 2025 | 8.27 | 8.14 | 8.14 | 8.3 | 8.07 | 14.39M |
| December 09, 2025 | 8.32 | 8.26 | 8.26 | 8.42 | 8.24 | 15.63M |
| December 08, 2025 | 8.39 | 8.36 | 8.36 | 8.44 | 8.3 | 22.81M |
| December 05, 2025 | 8.53 | 8.41 | 8.41 | 8.62 | 8.31 | 33.09M |
| December 04, 2025 | 8.15 | 8.56 | 8.56 | 8.84 | 8.15 | 42.56M |
| December 03, 2025 | 8.15 | 8.32 | 8.32 | 8.56 | 8.15 | 17.24M |
| December 02, 2025 | 8.51 | 8.48 | 8.48 | 8.68 | 8.41 | 20.78M |
| December 01, 2025 | 8.44 | 8.51 | 8.51 | 8.66 | 8.32 | 27.23M |
| November 28, 2025 | 8.15 | 8.45 | 8.45 | 8.61 | 8.09 | 26.24M |
| November 27, 2025 | 7.96 | 8.19 | 8.19 | 8.25 | 7.96 | 13.78M |
| November 26, 2025 | 8.07 | 7.96 | 7.96 | 8.13 | 7.93 | 8.34M |
| November 25, 2025 | 7.87 | 8.07 | 8.07 | 8.16 | 7.87 | 12.37M |
| November 24, 2025 | 7.56 | 7.83 | 7.83 | 7.9 | 7.56 | 11.7M |
| November 21, 2025 | 7.89 | 7.55 | 7.55 | 7.96 | 7.46 | 11.82M |
| November 20, 2025 | 8.02 | 7.93 | 7.93 | 8.05 | 7.81 | 7.46M |