8.00
-0.06(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.04 | 8 | 8 | 8.12 | 7.98 | 34.81M |
| February 12, 2026 | 7.89 | 8.06 | 8.06 | 8.23 | 7.76 | 57.5M |
| February 11, 2026 | 7.91 | 7.86 | 7.86 | 8.01 | 7.83 | 29.52M |
| February 10, 2026 | 7.73 | 7.91 | 7.91 | 8.03 | 7.7 | 41.73M |
| February 09, 2026 | 7.58 | 7.71 | 7.71 | 7.76 | 7.58 | 25.91M |
| February 06, 2026 | 7.6 | 7.46 | 7.46 | 7.63 | 7.43 | 31.44M |
| February 05, 2026 | 7.74 | 7.65 | 7.65 | 7.79 | 7.61 | 27.41M |
| February 04, 2026 | 7.75 | 7.8 | 7.8 | 7.83 | 7.68 | 36.23M |
| February 03, 2026 | 7.8 | 7.82 | 7.82 | 7.88 | 7.71 | 36.19M |
| February 02, 2026 | 7.76 | 7.66 | 7.66 | 8 | 7.64 | 55M |
| January 30, 2026 | 8.1 | 7.83 | 7.83 | 8.15 | 7.79 | 80.29M |
| January 29, 2026 | 7.65 | 8.22 | 8.22 | 8.65 | 7.52 | 125.31M |
| January 28, 2026 | 7.75 | 7.66 | 7.66 | 7.78 | 7.65 | 20.26M |
| January 27, 2026 | 7.66 | 7.76 | 7.76 | 7.8 | 7.49 | 26.42M |
| January 26, 2026 | 7.94 | 7.7 | 7.7 | 7.98 | 7.62 | 27.51M |
| January 23, 2026 | 7.7 | 7.87 | 7.87 | 7.88 | 7.7 | 26.43M |
| January 22, 2026 | 7.74 | 7.7 | 7.7 | 7.75 | 7.66 | 21.43M |
| January 21, 2026 | 7.74 | 7.7 | 7.7 | 7.8 | 7.68 | 27.01M |
| January 20, 2026 | 7.86 | 7.76 | 7.76 | 7.91 | 7.67 | 30.24M |
| January 19, 2026 | 7.85 | 7.85 | 7.85 | 7.97 | 7.76 | 26.15M |
| January 16, 2026 | 7.9 | 7.84 | 7.84 | 7.99 | 7.82 | 28.48M |
| January 15, 2026 | 7.93 | 7.86 | 7.86 | 8.02 | 7.81 | 30.29M |
| January 14, 2026 | 7.95 | 8.02 | 8.02 | 8.23 | 7.84 | 58.98M |
| January 13, 2026 | 8.26 | 7.94 | 7.94 | 8.38 | 7.91 | 58.23M |
| January 12, 2026 | 7.83 | 8.11 | 8.11 | 8.13 | 7.76 | 74.29M |
| January 09, 2026 | 7.42 | 7.61 | 7.61 | 7.64 | 7.41 | 35.13M |
| January 08, 2026 | 7.31 | 7.47 | 7.47 | 7.56 | 7.28 | 37.98M |
| January 07, 2026 | 7.31 | 7.25 | 7.25 | 7.36 | 7.23 | 19.53M |
| January 06, 2026 | 7.19 | 7.3 | 7.3 | 7.33 | 7.16 | 26.47M |
| January 05, 2026 | 7.11 | 7.2 | 7.2 | 7.21 | 7.1 | 24.26M |
| December 31, 2025 | 7.07 | 7.09 | 7.09 | 7.13 | 6.98 | 17.41M |
| December 30, 2025 | 6.96 | 7.03 | 7.03 | 7.17 | 6.95 | 16.45M |
| December 29, 2025 | 7.01 | 6.98 | 6.98 | 7.05 | 6.96 | 11.66M |
| December 26, 2025 | 7.05 | 7.01 | 7.01 | 7.07 | 6.96 | 13.3M |
| December 25, 2025 | 7.01 | 7.06 | 7.06 | 7.07 | 6.96 | 12.74M |
| December 24, 2025 | 6.89 | 7.02 | 7.02 | 7.03 | 6.87 | 12.92M |
| December 23, 2025 | 6.95 | 6.9 | 6.9 | 6.99 | 6.88 | 9.98M |
| December 22, 2025 | 6.99 | 6.97 | 6.97 | 7.04 | 6.95 | 9.92M |
| December 19, 2025 | 6.87 | 6.97 | 6.97 | 7 | 6.87 | 10.96M |
| December 18, 2025 | 6.84 | 6.87 | 6.87 | 6.93 | 6.81 | 10.35M |
| December 17, 2025 | 6.84 | 6.87 | 6.87 | 6.89 | 6.7 | 14.88M |
| December 16, 2025 | 6.95 | 6.84 | 6.84 | 6.96 | 6.81 | 12.05M |
| December 15, 2025 | 6.97 | 6.96 | 6.96 | 7.02 | 6.87 | 12.3M |
| December 12, 2025 | 7.08 | 7.02 | 7.02 | 7.17 | 7.01 | 20.9M |
| December 11, 2025 | 7.28 | 7.07 | 7.07 | 7.28 | 7.06 | 14.47M |
| December 10, 2025 | 7.22 | 7.25 | 7.25 | 7.28 | 7.15 | 15.9M |
| December 09, 2025 | 7.32 | 7.29 | 7.29 | 7.42 | 7.26 | 22.13M |
| December 08, 2025 | 7.19 | 7.26 | 7.26 | 7.34 | 7.17 | 18.49M |
| December 05, 2025 | 7.19 | 7.2 | 7.2 | 7.22 | 7.1 | 12.12M |
| December 04, 2025 | 7.07 | 7.16 | 7.16 | 7.23 | 7.06 | 12.09M |
| December 03, 2025 | 7.26 | 7.17 | 7.17 | 7.28 | 7.15 | 13.98M |
| December 02, 2025 | 7.31 | 7.26 | 7.26 | 7.34 | 7.24 | 16.38M |
| December 01, 2025 | 7.18 | 7.35 | 7.35 | 7.39 | 7.17 | 30.86M |
| November 28, 2025 | 7.07 | 7.23 | 7.23 | 7.24 | 7.05 | 22.3M |
| November 27, 2025 | 7.03 | 7.08 | 7.08 | 7.1 | 7.01 | 12.68M |
| November 26, 2025 | 7 | 7.04 | 7.04 | 7.1 | 7 | 11.64M |
| November 25, 2025 | 7.02 | 7.04 | 7.04 | 7.11 | 7 | 15.87M |
| November 24, 2025 | 6.88 | 7.01 | 7.01 | 7.02 | 6.84 | 15.14M |
| November 21, 2025 | 7 | 6.86 | 6.86 | 7.01 | 6.75 | 24.03M |
| November 20, 2025 | 6.94 | 6.96 | 6.96 | 7.03 | 6.92 | 13.42M |