8.48
-0.13(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.6 | 8.48 | 8.48 | 8.65 | 8.47 | 8.41M |
| February 12, 2026 | 8.76 | 8.61 | 8.61 | 8.79 | 8.56 | 12.62M |
| February 11, 2026 | 8.87 | 8.81 | 8.81 | 8.97 | 8.73 | 15.43M |
| February 10, 2026 | 8.69 | 8.94 | 8.94 | 9 | 8.67 | 22.77M |
| February 09, 2026 | 8.63 | 8.69 | 8.69 | 8.71 | 8.6 | 8.74M |
| February 06, 2026 | 8.6 | 8.54 | 8.54 | 8.66 | 8.5 | 7.16M |
| February 05, 2026 | 8.62 | 8.64 | 8.64 | 8.71 | 8.6 | 6.2M |
| February 04, 2026 | 8.58 | 8.64 | 8.64 | 8.65 | 8.55 | 6.44M |
| February 03, 2026 | 8.64 | 8.62 | 8.62 | 8.74 | 8.59 | 5.73M |
| February 02, 2026 | 8.7 | 8.63 | 8.63 | 8.83 | 8.63 | 7.52M |
| January 30, 2026 | 8.75 | 8.72 | 8.72 | 8.8 | 8.66 | 6.62M |
| January 29, 2026 | 8.69 | 8.77 | 8.77 | 8.84 | 8.61 | 11.31M |
| January 28, 2026 | 8.64 | 8.64 | 8.64 | 8.71 | 8.62 | 4.91M |
| January 27, 2026 | 8.71 | 8.66 | 8.66 | 8.74 | 8.57 | 7.95M |
| January 26, 2026 | 8.74 | 8.7 | 8.7 | 8.75 | 8.64 | 7.34M |
| January 23, 2026 | 8.73 | 8.74 | 8.74 | 8.79 | 8.71 | 7.64M |
| January 22, 2026 | 8.58 | 8.74 | 8.74 | 8.78 | 8.56 | 11.92M |
| January 21, 2026 | 8.6 | 8.57 | 8.57 | 8.63 | 8.53 | 5.85M |
| January 20, 2026 | 8.56 | 8.64 | 8.64 | 8.71 | 8.56 | 7.66M |
| January 19, 2026 | 8.52 | 8.57 | 8.57 | 8.59 | 8.43 | 6.33M |
| January 16, 2026 | 8.72 | 8.52 | 8.52 | 8.74 | 8.49 | 11.02M |
| January 15, 2026 | 8.86 | 8.71 | 8.71 | 8.93 | 8.66 | 11.16M |
| January 14, 2026 | 8.62 | 8.79 | 8.79 | 8.97 | 8.62 | 20.56M |
| January 13, 2026 | 8.91 | 8.65 | 8.65 | 8.94 | 8.65 | 16.35M |
| January 12, 2026 | 8.55 | 8.81 | 8.81 | 8.83 | 8.51 | 20.39M |
| January 09, 2026 | 8.4 | 8.48 | 8.48 | 8.5 | 8.38 | 8.78M |
| January 08, 2026 | 8.32 | 8.39 | 8.39 | 8.39 | 8.29 | 6.4M |
| January 07, 2026 | 8.38 | 8.32 | 8.32 | 8.39 | 8.29 | 5.4M |
| January 06, 2026 | 8.28 | 8.35 | 8.35 | 8.37 | 8.27 | 6.67M |
| January 05, 2026 | 8.1 | 8.3 | 8.3 | 8.31 | 8.09 | 10.85M |
| December 31, 2025 | 8.23 | 8.12 | 8.12 | 8.28 | 8.1 | 12.48M |
| December 30, 2025 | 8.22 | 8.24 | 8.24 | 8.26 | 8.19 | 4.23M |
| December 29, 2025 | 8.26 | 8.23 | 8.23 | 8.3 | 8.2 | 4.8M |
| December 26, 2025 | 8.29 | 8.28 | 8.28 | 8.37 | 8.24 | 4.31M |
| December 25, 2025 | 8.29 | 8.31 | 8.31 | 8.33 | 8.26 | 4.53M |
| December 24, 2025 | 8.26 | 8.28 | 8.28 | 8.3 | 8.21 | 3.65M |
| December 23, 2025 | 8.25 | 8.26 | 8.26 | 8.3 | 8.2 | 4.86M |
| December 22, 2025 | 8.26 | 8.33 | 8.33 | 8.52 | 8.22 | 8.08M |
| December 19, 2025 | 8.24 | 8.27 | 8.27 | 8.28 | 8.2 | 3.34M |
| December 18, 2025 | 8.15 | 8.21 | 8.21 | 8.25 | 8.13 | 3.65M |
| December 17, 2025 | 8.12 | 8.17 | 8.17 | 8.18 | 8.04 | 4.15M |
| December 16, 2025 | 8.21 | 8.13 | 8.13 | 8.24 | 8.13 | 4.28M |
| December 15, 2025 | 8.17 | 8.2 | 8.2 | 8.26 | 8.16 | 3.02M |
| December 12, 2025 | 8.24 | 8.22 | 8.22 | 8.28 | 8.16 | 4M |
| December 11, 2025 | 8.37 | 8.25 | 8.25 | 8.38 | 8.22 | 6.63M |
| December 10, 2025 | 8.35 | 8.38 | 8.38 | 8.42 | 8.34 | 4.25M |
| December 09, 2025 | 8.43 | 8.37 | 8.37 | 8.45 | 8.36 | 4.86M |
| December 08, 2025 | 8.42 | 8.41 | 8.41 | 8.46 | 8.36 | 6.83M |
| December 05, 2025 | 8.52 | 8.41 | 8.41 | 8.55 | 8.33 | 15.42M |
| December 04, 2025 | 8.61 | 8.52 | 8.52 | 8.69 | 8.51 | 5.26M |
| December 03, 2025 | 8.66 | 8.61 | 8.61 | 8.7 | 8.56 | 4.88M |
| December 02, 2025 | 8.65 | 8.66 | 8.66 | 8.68 | 8.56 | 4.57M |
| December 01, 2025 | 8.62 | 8.65 | 8.65 | 8.7 | 8.59 | 5.29M |
| November 28, 2025 | 8.55 | 8.62 | 8.62 | 8.63 | 8.5 | 4.91M |
| November 27, 2025 | 8.55 | 8.53 | 8.53 | 8.61 | 8.44 | 4.56M |
| November 26, 2025 | 8.68 | 8.6 | 8.6 | 8.75 | 8.58 | 6.09M |
| November 25, 2025 | 8.64 | 8.7 | 8.7 | 8.8 | 8.62 | 5.79M |
| November 24, 2025 | 8.54 | 8.66 | 8.66 | 8.69 | 8.5 | 7.07M |
| November 21, 2025 | 8.62 | 8.49 | 8.49 | 8.73 | 8.43 | 10.04M |
| November 20, 2025 | 8.72 | 8.68 | 8.68 | 8.77 | 8.62 | 7.02M |