8.30
-0.17(-2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.47 | 8.3 | 8.3 | 8.52 | 8.28 | 13.91M |
| February 12, 2026 | 8.66 | 8.47 | 8.47 | 8.73 | 8.46 | 21.03M |
| February 11, 2026 | 8.88 | 8.68 | 8.68 | 9.05 | 8.66 | 22.81M |
| February 10, 2026 | 8.87 | 8.88 | 8.88 | 9.01 | 8.72 | 26.87M |
| February 09, 2026 | 8.86 | 8.86 | 8.86 | 8.99 | 8.76 | 33.54M |
| February 06, 2026 | 8.76 | 8.84 | 8.84 | 8.92 | 8.62 | 61.16M |
| February 05, 2026 | 8.3 | 8.81 | 8.81 | 9.12 | 8.2 | 84.97M |
| February 04, 2026 | 8.01 | 8.29 | 8.29 | 8.31 | 8.01 | 20.95M |
| February 03, 2026 | 8 | 8.08 | 8.08 | 8.12 | 7.95 | 16.78M |
| February 02, 2026 | 8.2 | 7.95 | 7.95 | 8.33 | 7.93 | 25.86M |
| January 30, 2026 | 8.6 | 8.34 | 8.34 | 8.66 | 8.14 | 47.7M |
| January 29, 2026 | 8.28 | 9.04 | 9.04 | 9.3 | 8.1 | 70.47M |
| January 28, 2026 | 8.3 | 8.52 | 8.52 | 9.14 | 8.17 | 55.49M |
| January 27, 2026 | 8.7 | 8.41 | 8.41 | 8.7 | 8.04 | 55.75M |
| January 26, 2026 | 7.97 | 8.71 | 8.71 | 8.71 | 7.8 | 70.48M |
| January 23, 2026 | 7.76 | 7.92 | 7.92 | 7.98 | 7.71 | 41.86M |
| January 22, 2026 | 7.85 | 7.75 | 7.75 | 7.99 | 7.73 | 62.07M |
| January 21, 2026 | 7.1 | 7.85 | 7.85 | 7.85 | 7.04 | 40.56M |
| January 20, 2026 | 7.35 | 7.14 | 7.14 | 7.43 | 7.1 | 24.58M |
| January 19, 2026 | 7.3 | 7.52 | 7.52 | 7.7 | 7.24 | 24.8M |
| January 16, 2026 | 7.33 | 7.29 | 7.29 | 7.37 | 7.2 | 9.87M |
| January 15, 2026 | 7.23 | 7.33 | 7.33 | 7.36 | 7.18 | 11.77M |
| January 14, 2026 | 7.41 | 7.23 | 7.23 | 7.43 | 7.15 | 18.33M |
| January 13, 2026 | 7.48 | 7.37 | 7.37 | 7.54 | 7.33 | 13.28M |
| January 12, 2026 | 7.38 | 7.47 | 7.47 | 7.47 | 7.33 | 14.39M |
| January 09, 2026 | 7.41 | 7.38 | 7.38 | 7.46 | 7.29 | 11.97M |
| January 08, 2026 | 7.26 | 7.41 | 7.41 | 7.42 | 7.26 | 11.37M |
| January 07, 2026 | 7.33 | 7.32 | 7.32 | 7.39 | 7.28 | 9.03M |
| January 06, 2026 | 7.27 | 7.33 | 7.33 | 7.4 | 7.22 | 13.63M |
| January 05, 2026 | 7.13 | 7.25 | 7.25 | 7.28 | 7.11 | 10.51M |
| December 31, 2025 | 7.21 | 7.13 | 7.13 | 7.21 | 7.06 | 9.2M |
| December 30, 2025 | 7.12 | 7.23 | 7.23 | 7.25 | 7.04 | 11.27M |
| December 29, 2025 | 7.15 | 7.12 | 7.12 | 7.2 | 7.11 | 6.49M |
| December 26, 2025 | 7.2 | 7.19 | 7.19 | 7.26 | 7.15 | 8M |
| December 25, 2025 | 7.18 | 7.19 | 7.19 | 7.2 | 7.11 | 8.42M |
| December 24, 2025 | 7.06 | 7.14 | 7.14 | 7.17 | 7 | 6.95M |
| December 23, 2025 | 7.17 | 7.06 | 7.06 | 7.19 | 7.03 | 7.94M |
| December 22, 2025 | 7.08 | 7.17 | 7.17 | 7.18 | 7.06 | 7.6M |
| December 19, 2025 | 6.99 | 7.08 | 7.08 | 7.1 | 6.98 | 8.09M |
| December 18, 2025 | 6.96 | 6.97 | 6.97 | 7.12 | 6.93 | 8.05M |
| December 17, 2025 | 6.98 | 7.01 | 7.01 | 7.01 | 6.86 | 8.82M |
| December 16, 2025 | 7.06 | 6.99 | 6.99 | 7.1 | 6.96 | 8.19M |
| December 15, 2025 | 7.13 | 7.1 | 7.1 | 7.22 | 7.02 | 6.98M |
| December 12, 2025 | 7.15 | 7.14 | 7.14 | 7.18 | 7.08 | 6.58M |
| December 11, 2025 | 7.41 | 7.15 | 7.15 | 7.42 | 7.15 | 11.2M |
| December 10, 2025 | 7.36 | 7.4 | 7.4 | 7.44 | 7.27 | 11.33M |
| December 09, 2025 | 7.47 | 7.37 | 7.37 | 7.47 | 7.35 | 10.46M |
| December 08, 2025 | 7.46 | 7.46 | 7.46 | 7.51 | 7.35 | 12.63M |
| December 05, 2025 | 7.51 | 7.47 | 7.47 | 7.51 | 7.34 | 11.76M |
| December 04, 2025 | 7.67 | 7.54 | 7.54 | 7.72 | 7.5 | 14.45M |
| December 03, 2025 | 7.93 | 7.79 | 7.79 | 7.98 | 7.65 | 28.65M |
| December 02, 2025 | 8.45 | 8.12 | 8.12 | 8.59 | 8.08 | 48.35M |
| December 01, 2025 | 7.87 | 7.89 | 7.89 | 7.99 | 7.85 | 10.77M |
| November 28, 2025 | 7.79 | 7.88 | 7.88 | 7.91 | 7.73 | 9.44M |
| November 27, 2025 | 7.72 | 7.77 | 7.77 | 7.82 | 7.68 | 7.84M |
| November 26, 2025 | 7.81 | 7.76 | 7.76 | 7.84 | 7.72 | 10.72M |
| November 25, 2025 | 7.61 | 7.85 | 7.85 | 7.9 | 7.61 | 14.13M |
| November 24, 2025 | 7.58 | 7.65 | 7.65 | 7.75 | 7.47 | 12.77M |
| November 21, 2025 | 7.86 | 7.52 | 7.52 | 7.86 | 7.5 | 16.66M |
| November 20, 2025 | 8.1 | 7.91 | 7.91 | 8.1 | 7.9 | 12.53M |