8.01
-0.13(-1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.11 | 8.01 | 8.01 | 8.19 | 8 | 17.82M |
| February 12, 2026 | 8.34 | 8.14 | 8.14 | 8.35 | 8.06 | 23.4M |
| February 11, 2026 | 8.5 | 8.31 | 8.31 | 8.5 | 8.25 | 30.4M |
| February 10, 2026 | 8.27 | 8.54 | 8.54 | 8.62 | 8.24 | 51.12M |
| February 09, 2026 | 8.05 | 8.25 | 8.25 | 8.25 | 8.05 | 24.51M |
| February 06, 2026 | 8.01 | 7.93 | 7.93 | 8.08 | 7.88 | 18.64M |
| February 05, 2026 | 8.01 | 8.05 | 8.05 | 8.16 | 8.01 | 16.39M |
| February 04, 2026 | 8.19 | 8.08 | 8.08 | 8.19 | 7.98 | 23.1M |
| February 03, 2026 | 8.05 | 8.23 | 8.23 | 8.25 | 8.04 | 22.39M |
| February 02, 2026 | 8.18 | 7.99 | 7.99 | 8.3 | 7.98 | 26.54M |
| January 30, 2026 | 8.17 | 8.18 | 8.18 | 8.25 | 8.09 | 23.87M |
| January 29, 2026 | 7.98 | 8.18 | 8.18 | 8.33 | 7.91 | 37.72M |
| January 28, 2026 | 8.03 | 8 | 8 | 8.1 | 7.97 | 16.7M |
| January 27, 2026 | 8.08 | 8.03 | 8.03 | 8.18 | 8 | 30.68M |
| January 26, 2026 | 8.13 | 8.12 | 8.12 | 8.22 | 7.96 | 33.92M |
| January 23, 2026 | 7.84 | 8.05 | 8.05 | 8.12 | 7.81 | 30.39M |
| January 22, 2026 | 7.77 | 7.81 | 7.81 | 7.86 | 7.75 | 17.01M |
| January 21, 2026 | 7.78 | 7.77 | 7.77 | 7.87 | 7.74 | 15.25M |
| January 20, 2026 | 7.83 | 7.81 | 7.81 | 7.88 | 7.76 | 17.99M |
| January 19, 2026 | 7.82 | 7.8 | 7.8 | 7.88 | 7.72 | 17.04M |
| January 16, 2026 | 8.11 | 7.84 | 7.84 | 8.11 | 7.78 | 26.46M |
| January 15, 2026 | 8.06 | 8.1 | 8.1 | 8.17 | 8 | 25.75M |
| January 14, 2026 | 8.06 | 8.12 | 8.12 | 8.33 | 8.02 | 39.95M |
| January 13, 2026 | 8.14 | 8.11 | 8.11 | 8.25 | 7.96 | 44.34M |
| January 12, 2026 | 8.05 | 8.06 | 8.06 | 8.13 | 7.96 | 47.26M |
| January 09, 2026 | 7.73 | 7.91 | 7.91 | 7.94 | 7.72 | 38.79M |
| January 08, 2026 | 7.5 | 7.63 | 7.63 | 7.63 | 7.47 | 17.33M |
| January 07, 2026 | 7.46 | 7.47 | 7.47 | 7.56 | 7.44 | 16.75M |
| January 06, 2026 | 7.38 | 7.46 | 7.46 | 7.48 | 7.36 | 15.58M |
| January 05, 2026 | 7.31 | 7.38 | 7.38 | 7.39 | 7.28 | 19.02M |
| December 31, 2025 | 7.28 | 7.3 | 7.3 | 7.38 | 7.27 | 13.73M |
| December 30, 2025 | 7.28 | 7.26 | 7.26 | 7.34 | 7.25 | 12.27M |
| December 29, 2025 | 7.31 | 7.28 | 7.28 | 7.35 | 7.26 | 12.23M |
| December 26, 2025 | 7.32 | 7.31 | 7.31 | 7.36 | 7.29 | 11.44M |
| December 25, 2025 | 7.3 | 7.29 | 7.29 | 7.32 | 7.26 | 11.14M |
| December 24, 2025 | 7.29 | 7.29 | 7.29 | 7.33 | 7.25 | 8.28M |
| December 23, 2025 | 7.31 | 7.27 | 7.27 | 7.35 | 7.24 | 8.07M |
| December 22, 2025 | 7.35 | 7.32 | 7.32 | 7.36 | 7.31 | 10.24M |
| December 19, 2025 | 7.23 | 7.34 | 7.34 | 7.36 | 7.2 | 11.7M |
| December 18, 2025 | 7.21 | 7.21 | 7.21 | 7.33 | 7.19 | 12.63M |
| December 17, 2025 | 7.19 | 7.24 | 7.24 | 7.26 | 7.12 | 10.73M |
| December 16, 2025 | 7.31 | 7.2 | 7.2 | 7.31 | 7.15 | 11.07M |
| December 15, 2025 | 7.28 | 7.31 | 7.31 | 7.38 | 7.26 | 10.94M |
| December 12, 2025 | 7.37 | 7.33 | 7.33 | 7.42 | 7.32 | 9.4M |
| December 11, 2025 | 7.56 | 7.38 | 7.38 | 7.58 | 7.38 | 13.33M |
| December 10, 2025 | 7.55 | 7.55 | 7.55 | 7.63 | 7.52 | 9.51M |
| December 09, 2025 | 7.54 | 7.59 | 7.59 | 7.67 | 7.51 | 14.16M |
| December 08, 2025 | 7.54 | 7.52 | 7.52 | 7.62 | 7.51 | 12.84M |
| December 05, 2025 | 7.5 | 7.55 | 7.55 | 7.56 | 7.42 | 12.66M |
| December 04, 2025 | 7.48 | 7.48 | 7.48 | 7.52 | 7.45 | 8.95M |
| December 03, 2025 | 7.62 | 7.5 | 7.5 | 7.62 | 7.48 | 14.15M |
| December 02, 2025 | 7.75 | 7.63 | 7.63 | 7.78 | 7.59 | 17.4M |
| December 01, 2025 | 7.89 | 7.81 | 7.81 | 7.96 | 7.77 | 26.19M |
| November 28, 2025 | 7.81 | 7.74 | 7.74 | 7.83 | 7.57 | 28.41M |
| November 27, 2025 | 7.51 | 7.67 | 7.67 | 7.74 | 7.49 | 23.29M |
| November 26, 2025 | 7.54 | 7.54 | 7.54 | 7.61 | 7.52 | 11.42M |
| November 25, 2025 | 7.51 | 7.54 | 7.54 | 7.61 | 7.47 | 14.12M |
| November 24, 2025 | 7.46 | 7.48 | 7.48 | 7.53 | 7.41 | 14.74M |
| November 21, 2025 | 7.54 | 7.43 | 7.43 | 7.66 | 7.4 | 18.6M |
| November 20, 2025 | 7.71 | 7.58 | 7.58 | 7.74 | 7.55 | 17.09M |