8.09
-0.13(-1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.24 | 8.09 | 8.09 | 8.24 | 8.08 | 14.15M |
| February 12, 2026 | 8.26 | 8.22 | 8.22 | 8.29 | 8.22 | 8.4M |
| February 11, 2026 | 8.2 | 8.28 | 8.28 | 8.29 | 8.2 | 8.63M |
| February 10, 2026 | 8.25 | 8.22 | 8.22 | 8.27 | 8.19 | 8.68M |
| February 09, 2026 | 8.26 | 8.26 | 8.26 | 8.31 | 8.22 | 9.46M |
| February 06, 2026 | 8.26 | 8.21 | 8.21 | 8.34 | 8.21 | 11.89M |
| February 05, 2026 | 8.34 | 8.29 | 8.29 | 8.39 | 8.22 | 13.44M |
| February 04, 2026 | 8.23 | 8.38 | 8.38 | 8.39 | 8.19 | 16.79M |
| February 03, 2026 | 8.19 | 8.22 | 8.22 | 8.23 | 8.13 | 12.55M |
| February 02, 2026 | 8.35 | 8.12 | 8.12 | 8.38 | 8.1 | 21.18M |
| January 30, 2026 | 8.42 | 8.36 | 8.36 | 8.48 | 8.26 | 18.09M |
| January 29, 2026 | 8.53 | 8.46 | 8.46 | 8.59 | 8.41 | 21.57M |
| January 28, 2026 | 8.4 | 8.57 | 8.57 | 8.66 | 8.38 | 28.63M |
| January 27, 2026 | 8.56 | 8.4 | 8.4 | 8.57 | 8.34 | 19.94M |
| January 26, 2026 | 8.55 | 8.58 | 8.58 | 8.6 | 8.47 | 27.67M |
| January 23, 2026 | 8.53 | 8.55 | 8.55 | 8.57 | 8.49 | 15.73M |
| January 22, 2026 | 8.56 | 8.52 | 8.52 | 8.57 | 8.5 | 14.37M |
| January 21, 2026 | 8.51 | 8.57 | 8.57 | 8.58 | 8.46 | 24.17M |
| January 20, 2026 | 8.38 | 8.52 | 8.52 | 8.54 | 8.38 | 26.52M |
| January 19, 2026 | 8.39 | 8.38 | 8.38 | 8.41 | 8.32 | 13.89M |
| January 16, 2026 | 8.29 | 8.41 | 8.41 | 8.54 | 8.29 | 28.3M |
| January 15, 2026 | 8.31 | 8.29 | 8.29 | 8.32 | 8.25 | 10.84M |
| January 14, 2026 | 8.35 | 8.3 | 8.3 | 8.44 | 8.26 | 20.5M |
| January 13, 2026 | 8.44 | 8.34 | 8.34 | 8.44 | 8.32 | 15.46M |
| January 12, 2026 | 8.39 | 8.45 | 8.45 | 8.46 | 8.32 | 23.23M |
| January 09, 2026 | 8.39 | 8.41 | 8.41 | 8.43 | 8.34 | 16.88M |
| January 08, 2026 | 8.32 | 8.39 | 8.39 | 8.41 | 8.28 | 17.96M |
| January 07, 2026 | 8.28 | 8.33 | 8.33 | 8.39 | 8.26 | 17.41M |
| January 06, 2026 | 8.19 | 8.28 | 8.28 | 8.28 | 8.19 | 13.29M |
| January 05, 2026 | 8.17 | 8.19 | 8.19 | 8.21 | 8.12 | 14.28M |
| December 31, 2025 | 8.26 | 8.18 | 8.18 | 8.27 | 8.18 | 8.72M |
| December 30, 2025 | 8.18 | 8.26 | 8.26 | 8.3 | 8.17 | 14.42M |
| December 29, 2025 | 8.15 | 8.22 | 8.22 | 8.27 | 8.13 | 17.03M |
| December 26, 2025 | 8.14 | 8.15 | 8.15 | 8.21 | 8.12 | 13.35M |
| December 25, 2025 | 8.08 | 8.13 | 8.13 | 8.14 | 8.05 | 11.02M |
| December 24, 2025 | 8.01 | 8.08 | 8.08 | 8.09 | 7.98 | 11.18M |
| December 23, 2025 | 8.03 | 8.01 | 8.01 | 8.04 | 7.99 | 8.05M |
| December 22, 2025 | 8.04 | 8.02 | 8.02 | 8.08 | 8.01 | 10.31M |
| December 19, 2025 | 7.92 | 8.02 | 8.02 | 8.05 | 7.9 | 13.23M |
| December 18, 2025 | 7.89 | 7.92 | 7.92 | 7.94 | 7.89 | 7.72M |
| December 17, 2025 | 7.83 | 7.92 | 7.92 | 7.94 | 7.78 | 11.16M |
| December 16, 2025 | 7.98 | 7.86 | 7.86 | 7.98 | 7.85 | 10.8M |
| December 15, 2025 | 7.93 | 7.95 | 7.95 | 8 | 7.92 | 7.22M |
| December 12, 2025 | 7.91 | 7.95 | 7.95 | 7.97 | 7.87 | 12.04M |
| December 11, 2025 | 8 | 7.89 | 7.89 | 8.02 | 7.87 | 9.72M |
| December 10, 2025 | 7.94 | 7.99 | 7.99 | 8 | 7.9 | 10M |
| December 09, 2025 | 8.03 | 7.95 | 7.95 | 8.05 | 7.95 | 9.45M |
| December 08, 2025 | 8.11 | 8.06 | 8.06 | 8.13 | 8.05 | 7.49M |
| December 05, 2025 | 7.98 | 8.08 | 8.08 | 8.09 | 7.96 | 9.95M |
| December 04, 2025 | 7.96 | 7.98 | 7.98 | 7.99 | 7.91 | 8.51M |
| December 03, 2025 | 8.03 | 7.96 | 7.96 | 8.04 | 7.96 | 11.65M |
| December 02, 2025 | 8.06 | 8.03 | 8.03 | 8.06 | 8 | 8.87M |
| December 01, 2025 | 8.04 | 8.06 | 8.06 | 8.08 | 8.03 | 9.65M |
| November 28, 2025 | 8.02 | 8.06 | 8.06 | 8.06 | 8 | 8.42M |
| November 27, 2025 | 8.01 | 8.01 | 8.01 | 8.05 | 8 | 7.32M |
| November 26, 2025 | 8.1 | 8.04 | 8.04 | 8.14 | 8.04 | 8.66M |
| November 25, 2025 | 8.07 | 8.09 | 8.09 | 8.13 | 8.05 | 8.98M |
| November 24, 2025 | 8.08 | 8.07 | 8.07 | 8.1 | 7.98 | 12.04M |
| November 21, 2025 | 8.25 | 8.02 | 8.02 | 8.25 | 8.02 | 22.07M |
| November 20, 2025 | 8.29 | 8.3 | 8.3 | 8.32 | 8.24 | 9.59M |