8.24
+0.13(+1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.11 | 8.24 | 8.24 | 8.6 | 8.1 | 8.92M |
| February 12, 2026 | 8.28 | 8.11 | 8.11 | 8.3 | 8.08 | 7.21M |
| February 11, 2026 | 8.34 | 8.29 | 8.29 | 8.39 | 8.18 | 5.26M |
| February 10, 2026 | 8.3 | 8.28 | 8.28 | 8.35 | 8.15 | 6.41M |
| February 09, 2026 | 8.29 | 8.25 | 8.25 | 8.29 | 8.16 | 6.63M |
| February 06, 2026 | 8.07 | 8.23 | 8.23 | 8.3 | 8.01 | 8.59M |
| February 05, 2026 | 8.11 | 8.12 | 8.12 | 8.23 | 8.07 | 8.06M |
| February 04, 2026 | 7.95 | 8.11 | 8.11 | 8.4 | 7.81 | 11.34M |
| February 03, 2026 | 7.84 | 7.97 | 7.97 | 8.06 | 7.77 | 8.81M |
| February 02, 2026 | 7.9 | 7.78 | 7.78 | 8.02 | 7.76 | 10.46M |
| January 30, 2026 | 7.57 | 7.9 | 7.9 | 8.1 | 7.57 | 17.01M |
| January 29, 2026 | 7.59 | 7.62 | 7.62 | 7.8 | 7.49 | 8.84M |
| January 28, 2026 | 7.66 | 7.62 | 7.62 | 7.73 | 7.56 | 8.56M |
| January 27, 2026 | 7.65 | 7.66 | 7.66 | 7.7 | 7.41 | 8.01M |
| January 26, 2026 | 7.82 | 7.69 | 7.69 | 7.82 | 7.57 | 9.78M |
| January 23, 2026 | 7.81 | 7.71 | 7.71 | 7.82 | 7.63 | 7.96M |
| January 22, 2026 | 7.67 | 7.79 | 7.79 | 7.82 | 7.6 | 8.36M |
| January 21, 2026 | 7.34 | 7.66 | 7.66 | 7.69 | 7.26 | 13.28M |
| January 20, 2026 | 7.42 | 7.34 | 7.34 | 7.42 | 7.27 | 8.44M |
| January 19, 2026 | 7.17 | 7.37 | 7.37 | 7.38 | 7.16 | 8.66M |
| January 16, 2026 | 7.29 | 7.18 | 7.18 | 7.3 | 7.11 | 8.89M |
| January 15, 2026 | 7.28 | 7.25 | 7.25 | 7.34 | 7.2 | 8.62M |
| January 14, 2026 | 7.4 | 7.32 | 7.32 | 7.46 | 7.16 | 15.36M |
| January 13, 2026 | 7.39 | 7.4 | 7.4 | 7.51 | 7.28 | 13.22M |
| January 12, 2026 | 7.45 | 7.39 | 7.39 | 7.52 | 7.27 | 15.41M |
| January 09, 2026 | 7.39 | 7.41 | 7.41 | 7.52 | 7.26 | 15.63M |
| January 08, 2026 | 7.23 | 7.39 | 7.39 | 7.44 | 7.19 | 11.75M |
| January 07, 2026 | 7.28 | 7.25 | 7.25 | 7.36 | 7.18 | 13.18M |
| January 06, 2026 | 7.41 | 7.28 | 7.28 | 7.5 | 7.22 | 15.51M |
| January 05, 2026 | 7.48 | 7.39 | 7.39 | 7.6 | 7.28 | 14.67M |
| December 31, 2025 | 7.48 | 7.38 | 7.38 | 7.53 | 7.22 | 11.65M |
| December 30, 2025 | 7.84 | 7.48 | 7.48 | 7.84 | 7.46 | 14.68M |
| December 29, 2025 | 8.04 | 7.84 | 7.84 | 8.1 | 7.74 | 14.34M |
| December 26, 2025 | 7.99 | 8.01 | 8.01 | 8.17 | 7.91 | 20.23M |
| December 25, 2025 | 7.88 | 7.99 | 7.99 | 8.09 | 7.8 | 28.07M |
| December 24, 2025 | 7.58 | 7.82 | 7.82 | 8.18 | 7.44 | 29M |
| December 23, 2025 | 7.75 | 7.51 | 7.51 | 8.01 | 7.36 | 23.35M |
| December 22, 2025 | 7.79 | 7.6 | 7.6 | 7.91 | 7.6 | 34.22M |
| December 19, 2025 | 7.08 | 7.79 | 7.79 | 7.79 | 7.07 | 36.56M |
| December 18, 2025 | 7.29 | 7.08 | 7.08 | 7.37 | 6.75 | 32.36M |
| December 17, 2025 | 7.94 | 7.38 | 7.38 | 8.08 | 7.28 | 48.29M |
| December 16, 2025 | 7.57 | 7.94 | 7.94 | 8.42 | 7.42 | 57.17M |
| December 15, 2025 | 7.99 | 7.65 | 7.65 | 8.03 | 7.51 | 42.5M |
| December 12, 2025 | 7.7 | 8.32 | 8.32 | 8.32 | 7.61 | 34.42M |
| December 11, 2025 | 8.25 | 7.56 | 7.56 | 8.37 | 7.56 | 34.39M |
| December 10, 2025 | 8.27 | 8.4 | 8.4 | 8.8 | 8.18 | 43.5M |
| December 09, 2025 | 8.54 | 8.34 | 8.34 | 8.74 | 8.06 | 53.86M |
| December 08, 2025 | 7.8 | 8.54 | 8.54 | 8.54 | 7.65 | 24.63M |
| December 05, 2025 | 7.53 | 7.76 | 7.76 | 7.8 | 7.29 | 13.11M |
| December 04, 2025 | 7.75 | 7.54 | 7.54 | 7.93 | 7.54 | 13.15M |
| December 03, 2025 | 7.89 | 7.77 | 7.77 | 8.11 | 7.65 | 17.24M |
| December 02, 2025 | 7.52 | 7.77 | 7.77 | 8.14 | 7.41 | 20.13M |
| December 01, 2025 | 7.73 | 7.52 | 7.52 | 7.78 | 7.49 | 11.95M |
| November 28, 2025 | 7.55 | 7.74 | 7.74 | 7.74 | 7.41 | 9.09M |
| November 27, 2025 | 7.49 | 7.55 | 7.55 | 7.63 | 7.39 | 8.19M |
| November 26, 2025 | 7.58 | 7.49 | 7.49 | 7.83 | 7.45 | 12.68M |
| November 25, 2025 | 7.55 | 7.56 | 7.56 | 7.68 | 7.46 | 13.33M |
| November 24, 2025 | 7.47 | 7.36 | 7.36 | 7.58 | 7.21 | 14.7M |
| November 21, 2025 | 7.73 | 7.33 | 7.33 | 8.43 | 7.23 | 21.12M |
| November 20, 2025 | 8.14 | 7.77 | 7.77 | 8.14 | 7.61 | 17.98M |