8.17
-0.06(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.24 | 8.17 | 8.17 | 8.27 | 8.15 | 8.34M |
| February 12, 2026 | 8.33 | 8.23 | 8.23 | 8.42 | 8.23 | 9M |
| February 11, 2026 | 8.35 | 8.27 | 8.27 | 8.52 | 8.25 | 10.95M |
| February 10, 2026 | 8.33 | 8.36 | 8.36 | 8.38 | 8.23 | 10.6M |
| February 09, 2026 | 8.42 | 8.33 | 8.33 | 8.43 | 8.28 | 11.98M |
| February 06, 2026 | 8.4 | 8.37 | 8.37 | 8.51 | 8.34 | 10.27M |
| February 05, 2026 | 8.56 | 8.45 | 8.45 | 8.6 | 8.4 | 13.23M |
| February 04, 2026 | 8.5 | 8.59 | 8.59 | 8.64 | 8.45 | 14.28M |
| February 03, 2026 | 8.31 | 8.52 | 8.52 | 8.59 | 8.27 | 18.61M |
| February 02, 2026 | 8.35 | 8.27 | 8.27 | 8.4 | 8.22 | 19.28M |
| January 30, 2026 | 8.37 | 8.35 | 8.35 | 8.47 | 8.22 | 19.36M |
| January 29, 2026 | 8.41 | 8.37 | 8.37 | 8.45 | 8.27 | 24.22M |
| January 28, 2026 | 8.71 | 8.44 | 8.44 | 8.76 | 8.41 | 28.64M |
| January 27, 2026 | 8.55 | 8.72 | 8.72 | 8.88 | 8.47 | 32.62M |
| January 26, 2026 | 8.44 | 8.55 | 8.55 | 8.87 | 8.4 | 37.77M |
| January 23, 2026 | 8.19 | 8.37 | 8.37 | 8.57 | 8.13 | 41.95M |
| January 22, 2026 | 8.1 | 8.17 | 8.17 | 8.33 | 8.08 | 34.66M |
| January 21, 2026 | 8.11 | 8.1 | 8.1 | 8.29 | 7.99 | 39.97M |
| January 20, 2026 | 8.22 | 8.13 | 8.13 | 8.32 | 7.9 | 83.1M |
| January 19, 2026 | 7.65 | 8.11 | 8.11 | 8.11 | 7.65 | 32.8M |
| January 16, 2026 | 7.39 | 7.37 | 7.37 | 7.48 | 7.32 | 14.21M |
| January 15, 2026 | 7.36 | 7.4 | 7.4 | 7.59 | 7.34 | 19.68M |
| January 14, 2026 | 7.29 | 7.33 | 7.33 | 7.43 | 7.22 | 24.6M |
| January 13, 2026 | 7.11 | 7.29 | 7.29 | 7.44 | 7.11 | 30.73M |
| January 12, 2026 | 7.05 | 7.09 | 7.09 | 7.1 | 7.02 | 16.82M |
| January 09, 2026 | 7.02 | 7.05 | 7.05 | 7.08 | 7 | 11.06M |
| January 08, 2026 | 7.11 | 7.04 | 7.04 | 7.14 | 7.03 | 13.53M |
| January 07, 2026 | 6.96 | 6.98 | 6.98 | 7.05 | 6.92 | 9.84M |
| January 06, 2026 | 6.94 | 6.98 | 6.98 | 6.98 | 6.92 | 8.33M |
| January 05, 2026 | 6.93 | 6.94 | 6.94 | 7.01 | 6.93 | 9.25M |
| December 31, 2025 | 6.88 | 6.91 | 6.91 | 6.92 | 6.83 | 7.76M |
| December 30, 2025 | 7.01 | 6.89 | 6.89 | 7.02 | 6.87 | 14.23M |
| December 29, 2025 | 7.06 | 7 | 7 | 7.09 | 6.99 | 14.5M |
| December 26, 2025 | 7.14 | 7.09 | 7.09 | 7.15 | 7.02 | 12.41M |
| December 25, 2025 | 7.12 | 7.12 | 7.12 | 7.16 | 7.1 | 8.28M |
| December 24, 2025 | 7.12 | 7.15 | 7.15 | 7.19 | 7.12 | 9.44M |
| December 23, 2025 | 7.29 | 7.14 | 7.14 | 7.32 | 7.12 | 10.8M |
| December 22, 2025 | 7.35 | 7.31 | 7.31 | 7.35 | 7.25 | 12.38M |
| December 19, 2025 | 7.2 | 7.37 | 7.37 | 7.37 | 7.2 | 11.86M |
| December 18, 2025 | 7.14 | 7.26 | 7.26 | 7.39 | 7.12 | 18.85M |
| December 17, 2025 | 7.12 | 7.17 | 7.17 | 7.21 | 7.07 | 13.99M |
| December 16, 2025 | 7.11 | 7.12 | 7.12 | 7.22 | 7.07 | 10.24M |
| December 15, 2025 | 7.07 | 7.12 | 7.12 | 7.2 | 7.07 | 12.5M |
| December 12, 2025 | 7.09 | 7.03 | 7.03 | 7.18 | 7.01 | 14.1M |
| December 11, 2025 | 7.18 | 7.07 | 7.07 | 7.22 | 7.07 | 15.89M |
| December 10, 2025 | 7.25 | 7.19 | 7.19 | 7.31 | 7.17 | 9.53M |
| December 09, 2025 | 7.31 | 7.25 | 7.25 | 7.33 | 7.19 | 10.52M |
| December 08, 2025 | 7.38 | 7.34 | 7.34 | 7.4 | 7.27 | 10.81M |
| December 05, 2025 | 7.27 | 7.37 | 7.37 | 7.39 | 7.18 | 11.13M |
| December 04, 2025 | 7.57 | 7.29 | 7.29 | 7.57 | 7.26 | 12.86M |
| December 03, 2025 | 7.6 | 7.58 | 7.58 | 7.65 | 7.5 | 14.86M |
| December 02, 2025 | 7.5 | 7.6 | 7.6 | 7.74 | 7.48 | 24.73M |
| December 01, 2025 | 7.2 | 7.54 | 7.54 | 7.63 | 7.17 | 29.22M |
| November 28, 2025 | 7.16 | 7.2 | 7.2 | 7.2 | 7.1 | 9.14M |
| November 27, 2025 | 7.15 | 7.16 | 7.16 | 7.2 | 7.07 | 8.36M |
| November 26, 2025 | 7.14 | 7.13 | 7.13 | 7.21 | 7.08 | 10.43M |
| November 25, 2025 | 7.16 | 7.14 | 7.14 | 7.18 | 7.1 | 8.3M |
| November 24, 2025 | 7.1 | 7.13 | 7.13 | 7.16 | 7.08 | 9.83M |
| November 21, 2025 | 7.24 | 7.06 | 7.06 | 7.37 | 7.06 | 15.43M |
| November 20, 2025 | 7.38 | 7.28 | 7.28 | 7.38 | 7.24 | 10.01M |