8.13
-0.21(-2.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.33 | 8.13 | 8.13 | 8.34 | 8.12 | 11.63M |
| February 12, 2026 | 8.35 | 8.34 | 8.34 | 8.38 | 8.28 | 12.08M |
| February 11, 2026 | 8.27 | 8.36 | 8.36 | 8.39 | 8.25 | 10.78M |
| February 10, 2026 | 8.33 | 8.31 | 8.31 | 8.35 | 8.18 | 14.87M |
| February 09, 2026 | 8.19 | 8.29 | 8.29 | 8.4 | 8.1 | 20.1M |
| February 06, 2026 | 8.09 | 8.06 | 8.06 | 8.24 | 8.06 | 18.83M |
| February 05, 2026 | 7.97 | 8.15 | 8.15 | 8.2 | 7.92 | 24.98M |
| February 04, 2026 | 7.73 | 8 | 8 | 8.07 | 7.68 | 31.11M |
| February 03, 2026 | 7.55 | 7.75 | 7.75 | 7.77 | 7.5 | 43.49M |
| February 02, 2026 | 8.43 | 7.65 | 7.65 | 8.45 | 7.65 | 54.13M |
| January 30, 2026 | 8.36 | 8.5 | 8.5 | 8.72 | 8.33 | 37.07M |
| January 29, 2026 | 8.23 | 8.36 | 8.36 | 8.4 | 8.18 | 22.27M |
| January 28, 2026 | 8.17 | 8.2 | 8.2 | 8.24 | 8.08 | 15.67M |
| January 27, 2026 | 8.26 | 8.16 | 8.16 | 8.29 | 8.14 | 20.05M |
| January 26, 2026 | 8.41 | 8.24 | 8.24 | 8.42 | 8.16 | 27.4M |
| January 23, 2026 | 8.55 | 8.4 | 8.4 | 8.58 | 8.36 | 32.12M |
| January 22, 2026 | 8.47 | 8.54 | 8.54 | 8.62 | 8.4 | 18.04M |
| January 21, 2026 | 8.6 | 8.43 | 8.43 | 8.62 | 8.39 | 18.18M |
| January 20, 2026 | 8.55 | 8.62 | 8.62 | 8.63 | 8.47 | 21.75M |
| January 19, 2026 | 8.3 | 8.65 | 8.65 | 8.7 | 8.26 | 28.93M |
| January 16, 2026 | 8.33 | 8.33 | 8.33 | 8.42 | 8.28 | 13.83M |
| January 15, 2026 | 8.19 | 8.29 | 8.29 | 8.34 | 8.13 | 17.85M |
| January 14, 2026 | 8.24 | 8.17 | 8.17 | 8.33 | 8.1 | 25.49M |
| January 13, 2026 | 8.45 | 8.22 | 8.22 | 8.51 | 8.2 | 26.19M |
| January 12, 2026 | 8.36 | 8.46 | 8.46 | 8.57 | 8.32 | 24.78M |
| January 09, 2026 | 8.35 | 8.36 | 8.36 | 8.38 | 8.26 | 19.69M |
| January 08, 2026 | 8.52 | 8.34 | 8.34 | 8.52 | 8.31 | 29.82M |
| January 07, 2026 | 8.4 | 8.57 | 8.57 | 8.7 | 8.35 | 27.26M |
| January 06, 2026 | 8.35 | 8.41 | 8.41 | 8.46 | 8.3 | 22.73M |
| January 05, 2026 | 8.52 | 8.39 | 8.39 | 8.52 | 8.36 | 29.53M |
| December 31, 2025 | 8.62 | 8.52 | 8.52 | 8.79 | 8.51 | 18.08M |
| December 30, 2025 | 8.62 | 8.64 | 8.64 | 8.7 | 8.58 | 18.18M |
| December 29, 2025 | 8.86 | 8.7 | 8.7 | 8.86 | 8.42 | 32.78M |
| December 26, 2025 | 8.62 | 8.86 | 8.86 | 8.87 | 8.56 | 27.56M |
| December 25, 2025 | 8.7 | 8.66 | 8.66 | 8.84 | 8.63 | 20.2M |
| December 24, 2025 | 8.54 | 8.7 | 8.7 | 8.74 | 8.5 | 25.45M |
| December 23, 2025 | 8.5 | 8.53 | 8.53 | 8.66 | 8.45 | 18.47M |
| December 22, 2025 | 8.66 | 8.5 | 8.5 | 8.66 | 8.43 | 22.78M |
| December 19, 2025 | 8.51 | 8.64 | 8.64 | 8.71 | 8.42 | 17.22M |
| December 18, 2025 | 8.46 | 8.51 | 8.51 | 8.61 | 8.44 | 14.42M |
| December 17, 2025 | 8.57 | 8.51 | 8.51 | 8.63 | 8.43 | 18.67M |
| December 16, 2025 | 8.59 | 8.56 | 8.56 | 8.68 | 8.44 | 21.73M |
| December 15, 2025 | 8.46 | 8.61 | 8.61 | 8.75 | 8.43 | 33.8M |
| December 12, 2025 | 8.37 | 8.57 | 8.57 | 8.61 | 8.19 | 51.21M |
| December 11, 2025 | 8.75 | 8.4 | 8.4 | 8.76 | 8.35 | 42.98M |
| December 10, 2025 | 8.87 | 8.77 | 8.77 | 9 | 8.7 | 41.14M |
| December 09, 2025 | 9.07 | 8.88 | 8.88 | 9.07 | 8.67 | 53.58M |
| December 08, 2025 | 9.04 | 9.11 | 9.11 | 9.3 | 8.67 | 64.59M |
| December 05, 2025 | 8.63 | 8.95 | 8.95 | 8.98 | 8.58 | 33.48M |
| December 04, 2025 | 8.66 | 8.56 | 8.56 | 9.01 | 8.52 | 29.35M |
| December 03, 2025 | 8.38 | 8.7 | 8.7 | 8.79 | 8.35 | 31.61M |
| December 02, 2025 | 8.23 | 8.39 | 8.39 | 8.45 | 8.19 | 19.51M |
| December 01, 2025 | 8.21 | 8.27 | 8.27 | 8.29 | 8.13 | 20.89M |
| November 28, 2025 | 8.07 | 8.22 | 8.22 | 8.25 | 8.05 | 13.62M |
| November 27, 2025 | 8.15 | 8.07 | 8.07 | 8.2 | 8.06 | 10.84M |
| November 26, 2025 | 8.21 | 8.15 | 8.15 | 8.26 | 8.14 | 11.66M |
| November 25, 2025 | 8.15 | 8.18 | 8.18 | 8.27 | 8.15 | 16.72M |
| November 24, 2025 | 8.33 | 8.22 | 8.12 | 8.39 | 8.05 | 22.95M |
| November 21, 2025 | 8.47 | 8.34 | 8.34 | 8.54 | 8.3 | 20.65M |
| November 20, 2025 | 8.48 | 8.48 | 8.48 | 8.59 | 8.42 | 15.1M |