8.45
-0.1(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.56 | 8.45 | 8.45 | 8.62 | 8.41 | 6.48M |
| February 12, 2026 | 8.65 | 8.55 | 8.55 | 8.65 | 8.45 | 10.36M |
| February 11, 2026 | 8.59 | 8.59 | 8.59 | 8.9 | 8.56 | 14.87M |
| February 10, 2026 | 8.36 | 8.65 | 8.65 | 8.84 | 8.33 | 23.14M |
| February 09, 2026 | 8.25 | 8.35 | 8.35 | 8.44 | 8.25 | 9.04M |
| February 06, 2026 | 8.19 | 8.24 | 8.24 | 8.37 | 8.19 | 7.37M |
| February 05, 2026 | 8.15 | 8.2 | 8.2 | 8.36 | 8.15 | 6.1M |
| February 04, 2026 | 8.07 | 8.15 | 8.15 | 8.16 | 8.05 | 5.93M |
| February 03, 2026 | 8.06 | 8.08 | 8.08 | 8.12 | 8.02 | 5.52M |
| February 02, 2026 | 8.13 | 8.02 | 8.02 | 8.2 | 8 | 7.4M |
| January 30, 2026 | 8.13 | 8.17 | 8.17 | 8.23 | 8.07 | 7.29M |
| January 29, 2026 | 8.2 | 8.14 | 8.14 | 8.26 | 8.08 | 7.29M |
| January 28, 2026 | 8.46 | 8.2 | 8.2 | 8.5 | 8.2 | 11.4M |
| January 27, 2026 | 8.55 | 8.5 | 8.5 | 8.57 | 8.17 | 16.04M |
| January 26, 2026 | 8.25 | 8.45 | 8.45 | 8.66 | 8.2 | 18.89M |
| January 23, 2026 | 8.1 | 8.15 | 8.15 | 8.16 | 8.07 | 6.44M |
| January 22, 2026 | 8.11 | 8.09 | 8.09 | 8.14 | 8.04 | 6.8M |
| January 21, 2026 | 7.97 | 8.13 | 8.13 | 8.15 | 7.94 | 8.98M |
| January 20, 2026 | 7.95 | 7.97 | 7.97 | 8.1 | 7.93 | 8.19M |
| January 19, 2026 | 7.75 | 7.91 | 7.91 | 7.93 | 7.74 | 7.19M |
| January 16, 2026 | 7.78 | 7.75 | 7.75 | 7.79 | 7.71 | 6.01M |
| January 15, 2026 | 7.79 | 7.74 | 7.74 | 7.81 | 7.72 | 5.09M |
| January 14, 2026 | 7.87 | 7.8 | 7.8 | 7.92 | 7.67 | 10.74M |
| January 13, 2026 | 7.78 | 7.82 | 7.82 | 7.92 | 7.76 | 10.14M |
| January 12, 2026 | 7.74 | 7.77 | 7.77 | 7.8 | 7.72 | 6.35M |
| January 09, 2026 | 7.75 | 7.73 | 7.73 | 7.75 | 7.63 | 6.58M |
| January 08, 2026 | 7.59 | 7.69 | 7.69 | 7.72 | 7.59 | 5.08M |
| January 07, 2026 | 7.66 | 7.62 | 7.62 | 7.68 | 7.6 | 5.4M |
| January 06, 2026 | 7.66 | 7.65 | 7.65 | 7.68 | 7.6 | 6.36M |
| January 05, 2026 | 7.5 | 7.66 | 7.66 | 7.68 | 7.49 | 5.94M |
| December 31, 2025 | 7.49 | 7.51 | 7.51 | 7.52 | 7.42 | 3.59M |
| December 30, 2025 | 7.47 | 7.49 | 7.49 | 7.53 | 7.4 | 4.34M |
| December 29, 2025 | 7.52 | 7.47 | 7.47 | 7.55 | 7.45 | 4.77M |
| December 26, 2025 | 7.62 | 7.55 | 7.55 | 7.64 | 7.54 | 6.47M |
| December 25, 2025 | 7.77 | 7.64 | 7.64 | 7.77 | 7.6 | 10.03M |
| December 24, 2025 | 7.75 | 7.77 | 7.77 | 7.8 | 7.71 | 3.92M |
| December 23, 2025 | 7.77 | 7.75 | 7.75 | 7.8 | 7.69 | 3.93M |
| December 22, 2025 | 7.8 | 7.75 | 7.75 | 7.82 | 7.73 | 3.34M |
| December 19, 2025 | 7.73 | 7.81 | 7.81 | 7.85 | 7.73 | 3.55M |
| December 18, 2025 | 7.61 | 7.74 | 7.74 | 7.79 | 7.6 | 3.53M |
| December 17, 2025 | 7.59 | 7.65 | 7.65 | 7.66 | 7.54 | 4.85M |
| December 16, 2025 | 7.72 | 7.59 | 7.59 | 7.75 | 7.58 | 4.53M |
| December 15, 2025 | 7.77 | 7.74 | 7.74 | 7.83 | 7.64 | 4.23M |
| December 12, 2025 | 7.83 | 7.81 | 7.81 | 7.9 | 7.79 | 3.76M |
| December 11, 2025 | 8.01 | 7.83 | 7.83 | 8.03 | 7.82 | 5.21M |
| December 10, 2025 | 8 | 8.01 | 8.01 | 8.04 | 7.95 | 3.67M |
| December 09, 2025 | 8.04 | 8.03 | 8.03 | 8.14 | 7.99 | 5.32M |
| December 08, 2025 | 8.08 | 8.04 | 8.04 | 8.09 | 8 | 4.57M |
| December 05, 2025 | 8.02 | 8.04 | 8.04 | 8.06 | 7.95 | 4.76M |
| December 04, 2025 | 8.2 | 8.04 | 8.04 | 8.2 | 7.99 | 4.01M |
| December 03, 2025 | 8.13 | 8.09 | 8.09 | 8.16 | 8.08 | 4.93M |
| December 02, 2025 | 8.19 | 8.14 | 8.14 | 8.21 | 8.09 | 3.96M |
| December 01, 2025 | 8.17 | 8.17 | 8.17 | 8.25 | 8.14 | 4.58M |
| November 28, 2025 | 8.2 | 8.19 | 8.19 | 8.23 | 8.13 | 3.85M |
| November 27, 2025 | 8.19 | 8.22 | 8.22 | 8.27 | 8.09 | 4.61M |
| November 26, 2025 | 8.13 | 8.17 | 8.17 | 8.35 | 8.13 | 5.42M |
| November 25, 2025 | 8.01 | 8.17 | 8.17 | 8.22 | 8 | 5.01M |
| November 24, 2025 | 7.94 | 8 | 8 | 8.05 | 7.94 | 4.62M |
| November 21, 2025 | 8.23 | 7.92 | 7.92 | 8.36 | 7.92 | 9.32M |
| November 20, 2025 | 8.4 | 8.33 | 8.33 | 8.42 | 8.25 | 5.43M |