8.52
-0.14(-1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.69 | 8.52 | 8.52 | 8.82 | 8.51 | 7.87M |
| February 12, 2026 | 8.73 | 8.66 | 8.66 | 8.74 | 8.56 | 8.15M |
| February 11, 2026 | 8.78 | 8.71 | 8.71 | 8.83 | 8.68 | 7.15M |
| February 10, 2026 | 8.83 | 8.78 | 8.78 | 8.9 | 8.72 | 11.41M |
| February 09, 2026 | 8.8 | 8.78 | 8.78 | 8.9 | 8.72 | 9.42M |
| February 06, 2026 | 8.68 | 8.74 | 8.74 | 8.89 | 8.61 | 8.24M |
| February 05, 2026 | 8.82 | 8.72 | 8.72 | 8.85 | 8.7 | 6.41M |
| February 04, 2026 | 8.84 | 8.86 | 8.86 | 9.03 | 8.78 | 8.91M |
| February 03, 2026 | 8.93 | 8.85 | 8.85 | 8.95 | 8.75 | 7.46M |
| February 02, 2026 | 8.92 | 8.84 | 8.84 | 9.04 | 8.83 | 7.65M |
| January 30, 2026 | 8.95 | 9.01 | 9.01 | 9.04 | 8.76 | 9.46M |
| January 29, 2026 | 9.12 | 8.98 | 8.98 | 9.3 | 8.93 | 12.13M |
| January 28, 2026 | 9.15 | 9.16 | 9.16 | 9.3 | 9.13 | 8.91M |
| January 27, 2026 | 9.33 | 9.17 | 9.17 | 9.36 | 8.97 | 12.34M |
| January 26, 2026 | 9.36 | 9.34 | 9.34 | 9.44 | 9.19 | 13.94M |
| January 23, 2026 | 9.4 | 9.37 | 9.37 | 9.65 | 9.36 | 12.98M |
| January 22, 2026 | 9.38 | 9.42 | 9.42 | 9.47 | 9.27 | 9.13M |
| January 21, 2026 | 9.23 | 9.4 | 9.4 | 9.61 | 9.18 | 14.14M |
| January 20, 2026 | 9.18 | 9.27 | 9.27 | 9.3 | 9.11 | 11.36M |
| January 19, 2026 | 9.37 | 9.18 | 9.18 | 9.37 | 9.12 | 9.35M |
| January 16, 2026 | 9.22 | 9.32 | 9.32 | 9.42 | 9.2 | 14.09M |
| January 15, 2026 | 9.08 | 9.19 | 9.19 | 9.2 | 9.02 | 10.89M |
| January 14, 2026 | 9.06 | 9.14 | 9.14 | 9.41 | 9.01 | 19.59M |
| January 13, 2026 | 9.44 | 9.09 | 9.09 | 9.59 | 9.04 | 21.54M |
| January 12, 2026 | 8.76 | 9.42 | 9.42 | 9.55 | 8.56 | 34.44M |
| January 09, 2026 | 8.54 | 8.61 | 8.61 | 8.64 | 8.44 | 11.39M |
| January 08, 2026 | 8.57 | 8.53 | 8.53 | 8.64 | 8.52 | 7.48M |
| January 07, 2026 | 8.53 | 8.6 | 8.6 | 8.74 | 8.52 | 10.81M |
| January 06, 2026 | 8.56 | 8.55 | 8.55 | 8.61 | 8.5 | 7.25M |
| January 05, 2026 | 8.46 | 8.56 | 8.56 | 8.57 | 8.44 | 9.04M |
| December 31, 2025 | 8.6 | 8.4 | 8.4 | 8.63 | 8.36 | 7.57M |
| December 30, 2025 | 8.71 | 8.58 | 8.58 | 8.74 | 8.42 | 11.26M |
| December 29, 2025 | 8.23 | 8.71 | 8.71 | 8.77 | 8.22 | 17.01M |
| December 26, 2025 | 8.34 | 8.27 | 8.27 | 8.38 | 8.23 | 6.23M |
| December 25, 2025 | 8.37 | 8.33 | 8.33 | 8.39 | 8.25 | 5.89M |
| December 24, 2025 | 8.28 | 8.31 | 8.31 | 8.42 | 8.21 | 5.11M |
| December 23, 2025 | 8.3 | 8.28 | 8.28 | 8.35 | 8.2 | 6.53M |
| December 22, 2025 | 8.55 | 8.34 | 8.34 | 8.55 | 8.29 | 9.73M |
| December 19, 2025 | 8.38 | 8.5 | 8.5 | 8.52 | 8.36 | 6.09M |
| December 18, 2025 | 8.5 | 8.37 | 8.37 | 8.53 | 8.36 | 7.15M |
| December 17, 2025 | 8.38 | 8.5 | 8.5 | 8.6 | 8.32 | 8.83M |
| December 16, 2025 | 8.83 | 8.41 | 8.41 | 8.88 | 8.4 | 12.37M |
| December 15, 2025 | 9.2 | 8.81 | 8.81 | 9.33 | 8.78 | 15.29M |
| December 12, 2025 | 9.09 | 9.01 | 9.01 | 9.38 | 8.98 | 22.45M |
| December 11, 2025 | 8.85 | 8.89 | 8.89 | 9.22 | 8.85 | 21.75M |
| December 10, 2025 | 8.7 | 8.86 | 8.86 | 9.1 | 8.66 | 21.24M |
| December 09, 2025 | 8.28 | 8.86 | 8.86 | 8.87 | 8.23 | 23.94M |
| December 08, 2025 | 8.35 | 8.27 | 8.27 | 8.41 | 8.24 | 6.31M |
| December 05, 2025 | 8.26 | 8.31 | 8.31 | 8.4 | 8.16 | 7.44M |
| December 04, 2025 | 8.3 | 8.26 | 8.26 | 8.32 | 8.07 | 7.58M |
| December 03, 2025 | 8.25 | 8.19 | 8.19 | 8.31 | 8.14 | 6.97M |
| December 02, 2025 | 8.25 | 8.28 | 8.28 | 8.36 | 8.16 | 5.73M |
| December 01, 2025 | 8.27 | 8.3 | 8.3 | 8.36 | 8.21 | 6.37M |
| November 28, 2025 | 8.3 | 8.27 | 8.27 | 8.37 | 8.13 | 8.52M |
| November 27, 2025 | 8.05 | 8.36 | 8.36 | 8.44 | 8.05 | 12.42M |
| November 26, 2025 | 8 | 8.07 | 8.07 | 8.19 | 7.92 | 10.61M |
| November 25, 2025 | 8.15 | 8 | 8 | 8.21 | 7.98 | 14.3M |
| November 24, 2025 | 8.3 | 8.1 | 8.1 | 8.39 | 8.06 | 9.35M |
| November 21, 2025 | 8.43 | 8.23 | 8.23 | 8.66 | 8.16 | 14.21M |
| November 20, 2025 | 8.6 | 8.5 | 8.5 | 8.7 | 8.43 | 8.42M |