8.59
+0.1(+1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.35 | 8.59 | 8.59 | 8.86 | 8.35 | 22.94M |
| February 12, 2026 | 8.23 | 8.49 | 8.49 | 8.52 | 8.1 | 22.76M |
| February 11, 2026 | 7.99 | 8.31 | 8.31 | 8.72 | 7.99 | 29.73M |
| February 10, 2026 | 8.01 | 7.99 | 7.99 | 8.05 | 7.95 | 5.28M |
| February 09, 2026 | 7.9 | 7.99 | 7.99 | 7.99 | 7.85 | 7.62M |
| February 06, 2026 | 8.01 | 7.82 | 7.82 | 8.1 | 7.8 | 9.38M |
| February 05, 2026 | 7.86 | 7.92 | 7.92 | 7.99 | 7.8 | 4.91M |
| February 04, 2026 | 7.92 | 7.89 | 7.89 | 7.92 | 7.78 | 5.41M |
| February 03, 2026 | 7.78 | 7.93 | 7.93 | 7.95 | 7.76 | 5.9M |
| February 02, 2026 | 7.83 | 7.75 | 7.75 | 7.96 | 7.75 | 6.2M |
| January 30, 2026 | 7.75 | 7.85 | 7.85 | 7.91 | 7.69 | 7.02M |
| January 29, 2026 | 7.79 | 7.85 | 7.85 | 7.88 | 7.66 | 5.47M |
| January 28, 2026 | 7.96 | 7.78 | 7.78 | 8.02 | 7.75 | 6.28M |
| January 27, 2026 | 8.07 | 7.97 | 7.97 | 8.09 | 7.67 | 9.61M |
| January 26, 2026 | 8.09 | 8.06 | 8.06 | 8.15 | 7.95 | 10.65M |
| January 23, 2026 | 8.13 | 8.09 | 8.09 | 8.15 | 8.02 | 6M |
| January 22, 2026 | 8.02 | 8.13 | 8.13 | 8.16 | 7.98 | 7.54M |
| January 21, 2026 | 8 | 8.04 | 8.04 | 8.06 | 7.89 | 5.81M |
| January 20, 2026 | 7.99 | 8.02 | 8.02 | 8.06 | 7.88 | 7.63M |
| January 19, 2026 | 7.72 | 7.98 | 7.98 | 7.99 | 7.67 | 8.84M |
| January 16, 2026 | 7.9 | 7.7 | 7.7 | 7.91 | 7.67 | 7.91M |
| January 15, 2026 | 7.93 | 7.89 | 7.89 | 7.93 | 7.82 | 5.61M |
| January 14, 2026 | 7.98 | 7.96 | 7.96 | 8.06 | 7.83 | 8.78M |
| January 13, 2026 | 7.95 | 8 | 8 | 8.12 | 7.91 | 10.22M |
| January 12, 2026 | 8 | 7.96 | 7.96 | 8.06 | 7.9 | 8.12M |
| January 09, 2026 | 8.02 | 8.01 | 8.01 | 8.17 | 7.86 | 10.26M |
| January 08, 2026 | 7.74 | 8.03 | 8.03 | 8.25 | 7.64 | 13.76M |
| January 07, 2026 | 7.65 | 7.67 | 7.67 | 7.74 | 7.63 | 5.76M |
| January 06, 2026 | 7.59 | 7.65 | 7.65 | 7.88 | 7.59 | 6.61M |
| January 05, 2026 | 7.52 | 7.59 | 7.59 | 7.66 | 7.45 | 6.4M |
| December 31, 2025 | 7.47 | 7.54 | 7.54 | 7.56 | 7.36 | 5.92M |
| December 30, 2025 | 7.54 | 7.47 | 7.47 | 7.58 | 7.42 | 5.21M |
| December 29, 2025 | 7.77 | 7.57 | 7.57 | 7.77 | 7.49 | 8.46M |
| December 26, 2025 | 7.95 | 7.76 | 7.76 | 7.95 | 7.73 | 6.34M |
| December 25, 2025 | 7.78 | 7.96 | 7.96 | 8.1 | 7.73 | 8.75M |
| December 24, 2025 | 7.93 | 7.77 | 7.77 | 7.93 | 7.7 | 6.28M |
| December 23, 2025 | 7.9 | 7.9 | 7.9 | 7.96 | 7.82 | 4.78M |
| December 22, 2025 | 8.05 | 7.9 | 7.9 | 8.06 | 7.88 | 5.99M |
| December 19, 2025 | 7.96 | 8.05 | 8.05 | 8.11 | 7.86 | 6.62M |
| December 18, 2025 | 7.67 | 7.97 | 7.97 | 8.27 | 7.63 | 12.28M |
| December 17, 2025 | 7.62 | 7.68 | 7.68 | 7.78 | 7.49 | 6.73M |
| December 16, 2025 | 7.68 | 7.56 | 7.56 | 7.79 | 7.55 | 6.55M |
| December 15, 2025 | 7.9 | 7.7 | 7.7 | 7.92 | 7.67 | 7.14M |
| December 12, 2025 | 7.74 | 7.93 | 7.93 | 8.08 | 7.62 | 12.43M |
| December 11, 2025 | 7.84 | 7.72 | 7.72 | 7.89 | 7.7 | 6.94M |
| December 10, 2025 | 7.99 | 7.85 | 7.85 | 8.01 | 7.82 | 7.89M |
| December 09, 2025 | 8.15 | 7.99 | 7.99 | 8.18 | 7.97 | 10.62M |
| December 08, 2025 | 8.3 | 8.17 | 8.17 | 8.39 | 8.14 | 8.1M |
| December 05, 2025 | 8.2 | 8.28 | 8.28 | 8.31 | 8.07 | 8.29M |
| December 04, 2025 | 8.38 | 8.2 | 8.2 | 8.41 | 8.15 | 11.7M |
| December 03, 2025 | 8.4 | 8.42 | 8.42 | 8.54 | 8.26 | 11.84M |
| December 02, 2025 | 8.37 | 8.48 | 8.48 | 8.48 | 8.09 | 15.86M |
| December 01, 2025 | 8.56 | 8.44 | 8.44 | 8.63 | 8.36 | 12M |
| November 28, 2025 | 8.62 | 8.55 | 8.55 | 8.65 | 8.39 | 13.92M |
| November 27, 2025 | 8.7 | 8.61 | 8.61 | 8.71 | 8.44 | 19.75M |
| November 26, 2025 | 8.8 | 8.71 | 8.71 | 9.14 | 8.68 | 25.98M |
| November 25, 2025 | 8.8 | 8.98 | 8.98 | 9.35 | 8.7 | 33.99M |
| November 24, 2025 | 8.25 | 8.62 | 8.62 | 9.07 | 8.25 | 31.02M |
| November 21, 2025 | 8.51 | 8.33 | 8.33 | 8.6 | 8.2 | 43.55M |
| November 20, 2025 | 8.13 | 8.69 | 8.69 | 8.92 | 8.13 | 57.74M |