8.02
+0.04(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.01 | 8.02 | 8.02 | 8.11 | 7.97 | 5.18M |
| February 12, 2026 | 8.12 | 7.98 | 7.98 | 8.12 | 7.96 | 4.9M |
| February 11, 2026 | 8.17 | 8.1 | 8.1 | 8.17 | 8.08 | 5.45M |
| February 10, 2026 | 8.18 | 8.17 | 8.17 | 8.22 | 8.11 | 5.07M |
| February 09, 2026 | 8.13 | 8.17 | 8.17 | 8.21 | 8.11 | 5.87M |
| February 06, 2026 | 8.05 | 8.12 | 8.12 | 8.16 | 8.01 | 5.38M |
| February 05, 2026 | 8.1 | 8.05 | 8.05 | 8.12 | 8.04 | 5.17M |
| February 04, 2026 | 7.98 | 8.09 | 8.09 | 8.1 | 7.91 | 7.79M |
| February 03, 2026 | 7.9 | 7.95 | 7.95 | 7.97 | 7.82 | 6.81M |
| February 02, 2026 | 7.91 | 7.82 | 7.82 | 8.03 | 7.81 | 9.41M |
| January 30, 2026 | 7.86 | 7.97 | 7.97 | 7.98 | 7.8 | 7.2M |
| January 29, 2026 | 7.86 | 7.86 | 7.86 | 7.95 | 7.78 | 5.59M |
| January 28, 2026 | 7.9 | 7.9 | 7.9 | 7.98 | 7.86 | 4.89M |
| January 27, 2026 | 7.95 | 7.9 | 7.9 | 7.96 | 7.72 | 6.84M |
| January 26, 2026 | 7.98 | 7.95 | 7.95 | 8.02 | 7.87 | 7.03M |
| January 23, 2026 | 8.05 | 7.97 | 7.97 | 8.05 | 7.92 | 4.59M |
| January 22, 2026 | 7.89 | 8 | 8 | 8.02 | 7.88 | 5.94M |
| January 21, 2026 | 7.79 | 7.88 | 7.88 | 7.88 | 7.76 | 5.34M |
| January 20, 2026 | 7.82 | 7.85 | 7.85 | 7.87 | 7.78 | 6.23M |
| January 19, 2026 | 7.64 | 7.81 | 7.81 | 7.81 | 7.6 | 6.72M |
| January 16, 2026 | 7.68 | 7.64 | 7.64 | 7.7 | 7.57 | 5.78M |
| January 15, 2026 | 7.6 | 7.65 | 7.65 | 7.7 | 7.56 | 6.22M |
| January 14, 2026 | 7.67 | 7.64 | 7.64 | 7.74 | 7.52 | 8.12M |
| January 13, 2026 | 7.66 | 7.67 | 7.67 | 7.75 | 7.59 | 8.6M |
| January 12, 2026 | 7.61 | 7.63 | 7.63 | 7.66 | 7.56 | 5.59M |
| January 09, 2026 | 7.59 | 7.58 | 7.58 | 7.61 | 7.51 | 6.45M |
| January 08, 2026 | 7.51 | 7.59 | 7.59 | 7.6 | 7.44 | 5.57M |
| January 07, 2026 | 7.63 | 7.5 | 7.5 | 7.65 | 7.49 | 5.27M |
| January 06, 2026 | 7.63 | 7.61 | 7.61 | 7.7 | 7.53 | 5.5M |
| January 05, 2026 | 7.54 | 7.58 | 7.58 | 7.66 | 7.49 | 6.03M |
| December 31, 2025 | 7.52 | 7.54 | 7.54 | 7.56 | 7.38 | 4.13M |
| December 30, 2025 | 7.56 | 7.51 | 7.51 | 7.57 | 7.43 | 3.28M |
| December 29, 2025 | 7.56 | 7.58 | 7.58 | 7.6 | 7.47 | 4.27M |
| December 26, 2025 | 7.7 | 7.6 | 7.6 | 7.7 | 7.58 | 3.99M |
| December 25, 2025 | 7.51 | 7.63 | 7.63 | 7.65 | 7.49 | 4.43M |
| December 24, 2025 | 7.51 | 7.51 | 7.51 | 7.54 | 7.45 | 4.14M |
| December 23, 2025 | 7.52 | 7.47 | 7.47 | 7.54 | 7.41 | 4.01M |
| December 22, 2025 | 7.61 | 7.51 | 7.51 | 7.66 | 7.5 | 4.67M |
| December 19, 2025 | 7.36 | 7.56 | 7.56 | 7.58 | 7.36 | 4.66M |
| December 18, 2025 | 7.2 | 7.36 | 7.36 | 7.43 | 7.15 | 6.26M |
| December 17, 2025 | 7.22 | 7.21 | 7.21 | 7.26 | 7.11 | 5.3M |
| December 16, 2025 | 7.35 | 7.25 | 7.25 | 7.39 | 7.19 | 4.18M |
| December 15, 2025 | 7.25 | 7.35 | 7.35 | 7.39 | 7.19 | 5.55M |
| December 12, 2025 | 7.38 | 7.27 | 7.27 | 7.45 | 7.21 | 6.84M |
| December 11, 2025 | 7.58 | 7.37 | 7.37 | 7.63 | 7.33 | 7.21M |
| December 10, 2025 | 7.65 | 7.59 | 7.59 | 7.74 | 7.58 | 4.76M |
| December 09, 2025 | 7.72 | 7.66 | 7.66 | 7.74 | 7.6 | 4.83M |
| December 08, 2025 | 7.77 | 7.73 | 7.73 | 7.81 | 7.69 | 4.91M |
| December 05, 2025 | 7.6 | 7.73 | 7.73 | 7.74 | 7.5 | 6.15M |
| December 04, 2025 | 7.76 | 7.55 | 7.55 | 7.81 | 7.54 | 7.29M |
| December 03, 2025 | 7.85 | 7.79 | 7.79 | 7.86 | 7.71 | 4.47M |
| December 02, 2025 | 7.81 | 7.84 | 7.84 | 7.86 | 7.7 | 4.95M |
| December 01, 2025 | 7.85 | 7.79 | 7.79 | 7.9 | 7.77 | 6.42M |
| November 28, 2025 | 7.73 | 7.83 | 7.83 | 7.83 | 7.66 | 4.83M |
| November 27, 2025 | 7.7 | 7.73 | 7.73 | 7.79 | 7.64 | 4.12M |
| November 26, 2025 | 7.74 | 7.72 | 7.72 | 7.85 | 7.67 | 8.35M |
| November 25, 2025 | 7.71 | 7.77 | 7.77 | 7.85 | 7.71 | 6.51M |
| November 24, 2025 | 7.6 | 7.7 | 7.7 | 7.74 | 7.58 | 8.06M |
| November 21, 2025 | 7.84 | 7.53 | 7.53 | 7.97 | 7.48 | 11.73M |
| November 20, 2025 | 7.95 | 7.94 | 7.94 | 8.01 | 7.8 | 8.06M |