8.11
-0.24(-2.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.32 | 8.11 | 8.11 | 8.36 | 8.11 | 15.91M |
| February 12, 2026 | 8.29 | 8.35 | 8.35 | 8.43 | 8.16 | 16.82M |
| February 11, 2026 | 8.29 | 8.25 | 8.25 | 8.37 | 8.21 | 11.27M |
| February 10, 2026 | 8.27 | 8.3 | 8.3 | 8.45 | 8.22 | 15.15M |
| February 09, 2026 | 8.3 | 8.29 | 8.29 | 8.36 | 8.21 | 14.18M |
| February 06, 2026 | 8.03 | 8.24 | 8.24 | 8.32 | 8.03 | 17.72M |
| February 05, 2026 | 8.41 | 8.14 | 8.14 | 8.45 | 8.08 | 21.65M |
| February 04, 2026 | 8.28 | 8.48 | 8.48 | 8.51 | 8.24 | 24.43M |
| February 03, 2026 | 8.3 | 8.31 | 8.31 | 8.36 | 8.17 | 19.95M |
| February 02, 2026 | 8.35 | 8.27 | 8.27 | 8.48 | 8.15 | 19.09M |
| January 30, 2026 | 8.27 | 8.34 | 8.34 | 8.45 | 8.07 | 19.74M |
| January 29, 2026 | 8.46 | 8.22 | 8.22 | 8.49 | 8.19 | 19.72M |
| January 28, 2026 | 8.5 | 8.54 | 8.54 | 8.74 | 8.41 | 17.84M |
| January 27, 2026 | 8.45 | 8.55 | 8.55 | 8.55 | 8.09 | 27.79M |
| January 26, 2026 | 8.6 | 8.55 | 8.55 | 8.73 | 8.44 | 34.11M |
| January 23, 2026 | 8.9 | 8.85 | 8.85 | 8.94 | 8.66 | 36.06M |
| January 22, 2026 | 8.88 | 8.9 | 8.9 | 9.48 | 8.8 | 50.91M |
| January 21, 2026 | 8.44 | 8.71 | 8.71 | 8.88 | 8.3 | 34.65M |
| January 20, 2026 | 8.62 | 8.51 | 8.51 | 8.68 | 8.4 | 28.52M |
| January 19, 2026 | 8.36 | 8.62 | 8.62 | 8.76 | 8.3 | 38.83M |
| January 16, 2026 | 8.35 | 8.45 | 8.45 | 8.49 | 8.29 | 30.24M |
| January 15, 2026 | 8.13 | 8.2 | 8.2 | 8.26 | 8.09 | 19.63M |
| January 14, 2026 | 8.3 | 8.17 | 8.17 | 8.35 | 8.02 | 30.56M |
| January 13, 2026 | 8.38 | 8.29 | 8.29 | 8.39 | 8.1 | 36.27M |
| January 12, 2026 | 7.96 | 8.41 | 8.41 | 8.49 | 7.86 | 35.27M |
| January 09, 2026 | 7.86 | 7.9 | 7.9 | 7.93 | 7.8 | 19.93M |
| January 08, 2026 | 7.7 | 7.88 | 7.88 | 7.91 | 7.7 | 17.66M |
| January 07, 2026 | 7.71 | 7.73 | 7.73 | 7.88 | 7.67 | 16.19M |
| January 06, 2026 | 7.75 | 7.71 | 7.71 | 7.78 | 7.67 | 18.65M |
| January 05, 2026 | 7.55 | 7.73 | 7.73 | 7.82 | 7.55 | 16.39M |
| December 31, 2025 | 7.56 | 7.53 | 7.53 | 7.65 | 7.42 | 13.58M |
| December 30, 2025 | 7.63 | 7.55 | 7.55 | 7.66 | 7.51 | 9.09M |
| December 29, 2025 | 7.72 | 7.67 | 7.67 | 7.72 | 7.63 | 12.15M |
| December 26, 2025 | 7.66 | 7.74 | 7.74 | 7.82 | 7.61 | 17.62M |
| December 25, 2025 | 7.64 | 7.66 | 7.66 | 7.71 | 7.54 | 14.66M |
| December 24, 2025 | 7.41 | 7.66 | 7.66 | 7.75 | 7.34 | 23.32M |
| December 23, 2025 | 7.2 | 7.46 | 7.46 | 7.55 | 7.12 | 26.56M |
| December 22, 2025 | 7.27 | 7.23 | 7.23 | 7.36 | 7.21 | 12.31M |
| December 19, 2025 | 7.25 | 7.27 | 7.27 | 7.38 | 7.22 | 11.72M |
| December 18, 2025 | 7.24 | 7.21 | 7.21 | 7.36 | 7.14 | 13.23M |
| December 17, 2025 | 7.29 | 7.31 | 7.31 | 7.34 | 7.04 | 18.68M |
| December 16, 2025 | 7.54 | 7.3 | 7.3 | 7.54 | 7.28 | 15.24M |
| December 15, 2025 | 7.55 | 7.58 | 7.58 | 7.64 | 7.45 | 12.61M |
| December 12, 2025 | 7.63 | 7.57 | 7.57 | 7.76 | 7.52 | 15.53M |
| December 11, 2025 | 7.75 | 7.63 | 7.63 | 7.8 | 7.59 | 17.24M |
| December 10, 2025 | 7.91 | 7.81 | 7.81 | 7.93 | 7.68 | 17.03M |
| December 09, 2025 | 7.93 | 7.92 | 7.92 | 7.98 | 7.81 | 17.44M |
| December 08, 2025 | 7.75 | 7.95 | 7.95 | 7.96 | 7.75 | 17.91M |
| December 05, 2025 | 7.63 | 7.75 | 7.75 | 7.77 | 7.47 | 15.71M |
| December 04, 2025 | 7.7 | 7.66 | 7.66 | 7.81 | 7.59 | 14.89M |
| December 03, 2025 | 7.89 | 7.78 | 7.78 | 7.94 | 7.72 | 15.2M |
| December 02, 2025 | 7.83 | 7.91 | 7.91 | 7.93 | 7.78 | 16.04M |
| December 01, 2025 | 7.87 | 7.92 | 7.92 | 7.99 | 7.78 | 18.82M |
| November 28, 2025 | 7.7 | 7.88 | 7.88 | 7.92 | 7.64 | 21.07M |
| November 27, 2025 | 7.58 | 7.74 | 7.74 | 7.98 | 7.58 | 23.16M |
| November 26, 2025 | 7.78 | 7.6 | 7.6 | 7.78 | 7.53 | 20.49M |
| November 25, 2025 | 7.38 | 7.77 | 7.77 | 7.88 | 7.38 | 30.11M |
| November 24, 2025 | 7.37 | 7.33 | 7.33 | 7.4 | 7.22 | 14.68M |
| November 21, 2025 | 7.7 | 7.28 | 7.28 | 7.77 | 7.28 | 25.12M |
| November 20, 2025 | 7.75 | 7.78 | 7.78 | 7.96 | 7.7 | 16.93M |