8.71
-0.02(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.7 | 8.71 | 8.71 | 8.92 | 8.67 | 6.58M |
| February 12, 2026 | 8.8 | 8.73 | 8.73 | 8.98 | 8.68 | 8.04M |
| February 11, 2026 | 8.94 | 8.76 | 8.76 | 9 | 8.74 | 7.97M |
| February 10, 2026 | 9.06 | 8.92 | 8.92 | 9.14 | 8.87 | 9.38M |
| February 09, 2026 | 9.12 | 9.13 | 9.13 | 9.25 | 9.06 | 8.76M |
| February 06, 2026 | 9.13 | 9.11 | 9.11 | 9.33 | 8.99 | 9.11M |
| February 05, 2026 | 9.37 | 9.17 | 9.17 | 9.42 | 9.1 | 11.11M |
| February 04, 2026 | 9.48 | 9.33 | 9.33 | 9.65 | 9.22 | 18.31M |
| February 03, 2026 | 9.2 | 9.3 | 9.3 | 9.57 | 9.15 | 31.09M |
| February 02, 2026 | 8.49 | 9.32 | 9.32 | 9.32 | 8.49 | 15.68M |
| January 30, 2026 | 8.41 | 8.47 | 8.47 | 8.55 | 8.32 | 8.74M |
| January 29, 2026 | 8.51 | 8.43 | 8.43 | 8.73 | 8.37 | 9.52M |
| January 28, 2026 | 8.7 | 8.57 | 8.57 | 8.71 | 8.4 | 10.11M |
| January 27, 2026 | 8.7 | 8.65 | 8.65 | 8.76 | 8.3 | 13.24M |
| January 26, 2026 | 9.33 | 8.7 | 8.7 | 9.39 | 8.59 | 21.42M |
| January 23, 2026 | 9.16 | 9.36 | 9.36 | 9.4 | 8.92 | 14.55M |
| January 22, 2026 | 8.78 | 9.16 | 9.16 | 9.17 | 8.65 | 14.05M |
| January 21, 2026 | 8.58 | 8.82 | 8.82 | 8.98 | 8.51 | 13.72M |
| January 20, 2026 | 9.02 | 8.58 | 8.58 | 9.03 | 8.46 | 17.15M |
| January 19, 2026 | 8.48 | 8.97 | 8.97 | 9.11 | 8.4 | 17.82M |
| January 16, 2026 | 8.57 | 8.48 | 8.48 | 8.66 | 8.39 | 9.26M |
| January 15, 2026 | 8.55 | 8.57 | 8.57 | 8.67 | 8.29 | 11.72M |
| January 14, 2026 | 8.5 | 8.47 | 8.47 | 8.68 | 8.2 | 15.09M |
| January 13, 2026 | 8.7 | 8.47 | 8.47 | 8.7 | 8.45 | 13.1M |
| January 12, 2026 | 8.39 | 8.63 | 8.63 | 8.83 | 8.37 | 19.86M |
| January 09, 2026 | 8.52 | 8.33 | 8.33 | 8.68 | 8.26 | 15.36M |
| January 08, 2026 | 8.5 | 8.52 | 8.52 | 8.61 | 8.31 | 16.19M |
| January 07, 2026 | 8.36 | 8.54 | 8.54 | 8.74 | 8.31 | 20.4M |
| January 06, 2026 | 8.62 | 8.36 | 8.36 | 8.85 | 8.27 | 33.9M |
| January 05, 2026 | 7.91 | 8.49 | 8.49 | 8.7 | 7.83 | 43.1M |
| December 31, 2025 | 7.7 | 7.91 | 7.91 | 8.17 | 7.7 | 14.24M |
| December 30, 2025 | 7.81 | 7.76 | 7.76 | 7.89 | 7.69 | 10.9M |
| December 29, 2025 | 7.76 | 7.87 | 7.87 | 7.98 | 7.5 | 16.95M |
| December 26, 2025 | 7.81 | 7.76 | 7.76 | 7.88 | 7.65 | 14.82M |
| December 25, 2025 | 8.11 | 7.87 | 7.87 | 8.15 | 7.8 | 21.64M |
| December 24, 2025 | 7.58 | 8.18 | 8.18 | 8.31 | 7.54 | 31.34M |
| December 23, 2025 | 7.56 | 7.78 | 7.78 | 7.87 | 7.55 | 25.08M |
| December 22, 2025 | 7.67 | 7.55 | 7.55 | 7.76 | 7.54 | 20.28M |
| December 19, 2025 | 7.39 | 7.63 | 7.63 | 7.72 | 7.37 | 27.88M |
| December 18, 2025 | 7.29 | 7.43 | 7.43 | 7.53 | 7.2 | 23.16M |
| December 17, 2025 | 7.45 | 7.37 | 7.37 | 7.78 | 7.22 | 32.03M |
| December 16, 2025 | 7.6 | 7.35 | 7.35 | 7.95 | 7.33 | 47.66M |
| December 15, 2025 | 7.2 | 7.73 | 7.73 | 7.73 | 6.66 | 50.96M |
| December 12, 2025 | 6.85 | 7.03 | 7.03 | 7.51 | 6.78 | 29.6M |
| December 11, 2025 | 7.06 | 6.83 | 6.83 | 7.08 | 6.81 | 9.71M |
| December 10, 2025 | 7.26 | 7.02 | 7.02 | 7.28 | 7.01 | 8.56M |
| December 09, 2025 | 7.33 | 7.24 | 7.24 | 7.34 | 7.08 | 8.64M |
| December 08, 2025 | 7.1 | 7.3 | 7.3 | 7.38 | 7.1 | 10.68M |
| December 05, 2025 | 7.04 | 7.07 | 7.07 | 7.1 | 6.98 | 6.92M |
| December 04, 2025 | 7.09 | 7.09 | 7.09 | 7.19 | 6.98 | 7.32M |
| December 03, 2025 | 7.11 | 7.09 | 7.09 | 7.23 | 7.05 | 5.83M |
| December 02, 2025 | 7.14 | 7.16 | 7.16 | 7.18 | 7.01 | 6.93M |
| December 01, 2025 | 7.17 | 7.15 | 7.15 | 7.32 | 7.12 | 7.99M |
| November 28, 2025 | 7.15 | 7.16 | 7.16 | 7.2 | 7 | 8.05M |
| November 27, 2025 | 7.11 | 7.2 | 7.2 | 7.33 | 6.96 | 12.45M |
| November 26, 2025 | 6.88 | 7.05 | 7.05 | 7.35 | 6.87 | 15.11M |
| November 25, 2025 | 6.98 | 6.91 | 6.91 | 7.01 | 6.89 | 5.13M |
| November 24, 2025 | 6.77 | 6.95 | 6.95 | 7.01 | 6.74 | 12.7M |
| November 21, 2025 | 7.17 | 6.7 | 6.7 | 7.2 | 6.65 | 13.92M |
| November 20, 2025 | 7.22 | 7.16 | 7.16 | 7.3 | 7.03 | 6.89M |