8.54
-0.06(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.62 | 8.54 | 8.54 | 8.66 | 8.47 | 7.21M |
| February 12, 2026 | 8.7 | 8.6 | 8.6 | 8.7 | 8.51 | 6.14M |
| February 11, 2026 | 8.76 | 8.66 | 8.66 | 8.79 | 8.6 | 6.99M |
| February 10, 2026 | 8.82 | 8.74 | 8.74 | 8.84 | 8.72 | 6.59M |
| February 09, 2026 | 8.76 | 8.8 | 8.8 | 8.84 | 8.67 | 9.2M |
| February 06, 2026 | 8.61 | 8.65 | 8.65 | 8.91 | 8.53 | 11.81M |
| February 05, 2026 | 8.64 | 8.68 | 8.68 | 8.74 | 8.56 | 7.37M |
| February 04, 2026 | 8.6 | 8.64 | 8.64 | 8.65 | 8.52 | 6.75M |
| February 03, 2026 | 8.56 | 8.6 | 8.6 | 8.75 | 8.56 | 8.33M |
| February 02, 2026 | 8.68 | 8.49 | 8.49 | 8.82 | 8.49 | 9.8M |
| January 30, 2026 | 8.67 | 8.75 | 8.75 | 8.8 | 8.55 | 10.49M |
| January 29, 2026 | 8.71 | 8.67 | 8.67 | 8.81 | 8.58 | 10.35M |
| January 28, 2026 | 8.77 | 8.73 | 8.73 | 8.86 | 8.62 | 11.35M |
| January 27, 2026 | 9.04 | 8.81 | 8.81 | 9.05 | 8.69 | 14.63M |
| January 26, 2026 | 9.13 | 9.03 | 9.03 | 9.2 | 8.92 | 16.1M |
| January 23, 2026 | 8.82 | 9.12 | 9.12 | 9.23 | 8.78 | 25.58M |
| January 22, 2026 | 8.76 | 8.77 | 8.77 | 9.04 | 8.72 | 15.58M |
| January 21, 2026 | 8.62 | 8.76 | 8.76 | 8.78 | 8.42 | 15.08M |
| January 20, 2026 | 8.64 | 8.64 | 8.64 | 8.75 | 8.57 | 12.65M |
| January 19, 2026 | 8.39 | 8.66 | 8.66 | 8.87 | 8.34 | 25.26M |
| January 16, 2026 | 8.4 | 8.38 | 8.38 | 8.47 | 8.17 | 17.07M |
| January 15, 2026 | 8.3 | 8.35 | 8.35 | 8.53 | 8.27 | 16.66M |
| January 14, 2026 | 8.02 | 8.38 | 8.38 | 8.63 | 8 | 32.77M |
| January 13, 2026 | 8.24 | 8.02 | 8.02 | 8.25 | 8.02 | 14.81M |
| January 12, 2026 | 7.83 | 8.24 | 8.24 | 8.39 | 7.82 | 24.77M |
| January 09, 2026 | 7.83 | 7.85 | 7.85 | 7.87 | 7.74 | 8.9M |
| January 08, 2026 | 7.73 | 7.79 | 7.79 | 7.81 | 7.69 | 7.89M |
| January 07, 2026 | 7.74 | 7.74 | 7.74 | 7.78 | 7.69 | 7.4M |
| January 06, 2026 | 7.62 | 7.77 | 7.77 | 7.78 | 7.61 | 9.51M |
| January 05, 2026 | 7.6 | 7.62 | 7.62 | 7.66 | 7.54 | 7.34M |
| December 31, 2025 | 7.61 | 7.6 | 7.6 | 7.62 | 7.49 | 6.41M |
| December 30, 2025 | 7.64 | 7.61 | 7.61 | 7.67 | 7.48 | 6.99M |
| December 29, 2025 | 7.77 | 7.66 | 7.66 | 7.77 | 7.62 | 8.22M |
| December 26, 2025 | 7.61 | 7.77 | 7.77 | 7.88 | 7.59 | 10.29M |
| December 25, 2025 | 7.57 | 7.64 | 7.64 | 7.65 | 7.54 | 4.96M |
| December 24, 2025 | 7.55 | 7.6 | 7.6 | 7.61 | 7.51 | 6.13M |
| December 23, 2025 | 7.73 | 7.59 | 7.59 | 7.73 | 7.57 | 6.23M |
| December 22, 2025 | 7.64 | 7.71 | 7.71 | 7.72 | 7.62 | 5.6M |
| December 19, 2025 | 7.51 | 7.68 | 7.68 | 7.7 | 7.47 | 7.12M |
| December 18, 2025 | 7.53 | 7.51 | 7.51 | 7.61 | 7.45 | 7.72M |
| December 17, 2025 | 7.4 | 7.53 | 7.53 | 7.56 | 7.37 | 7.45M |
| December 16, 2025 | 7.56 | 7.45 | 7.45 | 7.64 | 7.41 | 9.05M |
| December 15, 2025 | 7.37 | 7.55 | 7.55 | 7.59 | 7.35 | 7.55M |
| December 12, 2025 | 7.59 | 7.44 | 7.44 | 7.59 | 7.43 | 8.37M |
| December 11, 2025 | 7.74 | 7.58 | 7.58 | 7.74 | 7.53 | 10.59M |
| December 10, 2025 | 7.87 | 7.71 | 7.71 | 7.93 | 7.66 | 11.12M |
| December 09, 2025 | 7.83 | 7.95 | 7.92 | 7.97 | 7.66 | 15.37M |
| December 08, 2025 | 7.89 | 7.86 | 7.83 | 8.05 | 7.86 | 11.49M |
| December 05, 2025 | 7.76 | 7.87 | 7.87 | 7.88 | 7.67 | 6.33M |
| December 04, 2025 | 7.83 | 7.73 | 7.73 | 7.86 | 7.67 | 7.79M |
| December 03, 2025 | 7.9 | 7.84 | 7.84 | 7.97 | 7.82 | 7.27M |
| December 02, 2025 | 7.88 | 7.92 | 7.92 | 7.95 | 7.81 | 7.69M |
| December 01, 2025 | 7.87 | 7.87 | 7.87 | 7.92 | 7.84 | 6.64M |
| November 28, 2025 | 7.73 | 7.91 | 7.91 | 7.94 | 7.66 | 12.3M |
| November 27, 2025 | 7.71 | 7.75 | 7.75 | 7.87 | 7.71 | 8.09M |
| November 26, 2025 | 7.78 | 7.7 | 7.7 | 7.83 | 7.67 | 8.21M |
| November 25, 2025 | 7.82 | 7.76 | 7.76 | 7.85 | 7.75 | 8.23M |
| November 24, 2025 | 7.7 | 7.78 | 7.78 | 7.84 | 7.69 | 9.15M |
| November 21, 2025 | 8.04 | 7.68 | 7.68 | 8.15 | 7.65 | 17.48M |
| November 20, 2025 | 8.03 | 8.11 | 8.11 | 8.15 | 7.96 | 10M |