8.11
-0.42(-4.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.39 | 8.11 | 8.11 | 8.49 | 8.08 | 69.59M |
| February 12, 2026 | 8.38 | 8.53 | 8.53 | 8.76 | 8.31 | 83.94M |
| February 11, 2026 | 8.29 | 8.38 | 8.38 | 8.49 | 8.23 | 51.28M |
| February 10, 2026 | 8.19 | 8.3 | 8.3 | 8.48 | 8.16 | 51.97M |
| February 09, 2026 | 8.27 | 8.19 | 8.19 | 8.34 | 8.1 | 76.78M |
| February 06, 2026 | 8.25 | 8.11 | 8.11 | 8.53 | 7.9 | 157.26M |
| February 05, 2026 | 9.05 | 8.61 | 8.61 | 9.09 | 8.33 | 96.13M |
| February 04, 2026 | 9.29 | 9.18 | 9.18 | 9.4 | 9 | 50.93M |
| February 03, 2026 | 9.2 | 9.16 | 9.16 | 9.3 | 8.9 | 103.29M |
| February 02, 2026 | 9 | 9.09 | 9.09 | 9.6 | 9 | 91.44M |
| January 30, 2026 | 9.86 | 9.71 | 9.71 | 10.15 | 9.31 | 123.9M |
| January 29, 2026 | 10.6 | 10.34 | 10.34 | 10.83 | 9.99 | 107.62M |
| January 28, 2026 | 9.61 | 10.45 | 10.45 | 10.5 | 9.48 | 124.25M |
| January 27, 2026 | 9.72 | 9.55 | 9.55 | 9.8 | 9.3 | 87.14M |
| January 26, 2026 | 9.98 | 9.87 | 9.87 | 10.1 | 9.71 | 77.34M |
| January 23, 2026 | 9.44 | 9.84 | 9.84 | 9.88 | 9.41 | 86.6M |
| January 22, 2026 | 9.5 | 9.46 | 9.46 | 9.64 | 9.23 | 76.2M |
| January 21, 2026 | 10.05 | 9.55 | 9.55 | 10.09 | 9.2 | 139.23M |
| January 20, 2026 | 10.1 | 9.98 | 9.98 | 10.18 | 9.48 | 88.54M |
| January 19, 2026 | 9.38 | 10.1 | 10.1 | 10.14 | 9.19 | 86.09M |
| January 16, 2026 | 9.55 | 9.36 | 9.36 | 9.84 | 9.28 | 65.27M |
| January 15, 2026 | 8.94 | 9.48 | 9.48 | 9.66 | 8.88 | 89.75M |
| January 14, 2026 | 9.02 | 9.01 | 9.01 | 9.25 | 8.82 | 81.37M |
| January 13, 2026 | 8.55 | 8.98 | 8.98 | 9.04 | 8.51 | 76.34M |
| January 12, 2026 | 8.8 | 8.61 | 8.61 | 8.92 | 8.45 | 75.24M |
| January 09, 2026 | 8.4 | 8.69 | 8.69 | 8.77 | 8.37 | 73.29M |
| January 08, 2026 | 8.35 | 8.41 | 8.41 | 8.65 | 8.27 | 60.63M |
| January 07, 2026 | 8.42 | 8.47 | 8.47 | 8.6 | 8.21 | 61.69M |
| January 06, 2026 | 8.42 | 8.45 | 8.45 | 8.57 | 8.25 | 92.87M |
| January 05, 2026 | 8.09 | 8.23 | 8.23 | 8.54 | 8.09 | 105.99M |
| December 31, 2025 | 7.86 | 7.85 | 7.85 | 7.99 | 7.75 | 49.46M |
| December 30, 2025 | 7.68 | 7.92 | 7.92 | 8.13 | 7.55 | 77.99M |
| December 29, 2025 | 8.16 | 7.8 | 7.8 | 8.16 | 7.77 | 54.49M |
| December 26, 2025 | 7.97 | 8.05 | 8.05 | 8.33 | 7.95 | 68.5M |
| December 25, 2025 | 8.01 | 7.96 | 7.96 | 8.04 | 7.75 | 50.98M |
| December 24, 2025 | 8.14 | 8.11 | 8.11 | 8.16 | 7.92 | 53.71M |
| December 23, 2025 | 7.85 | 8.07 | 8.07 | 8.34 | 7.8 | 68.73M |
| December 22, 2025 | 7.85 | 7.9 | 7.9 | 8 | 7.81 | 48.93M |
| December 19, 2025 | 7.6 | 7.84 | 7.84 | 7.88 | 7.46 | 75.34M |
| December 18, 2025 | 7.63 | 7.55 | 7.55 | 7.69 | 7.51 | 32.91M |
| December 17, 2025 | 7.25 | 7.65 | 7.65 | 7.7 | 7.25 | 69.88M |
| December 16, 2025 | 7.49 | 7.25 | 7.25 | 7.56 | 7.2 | 57.13M |
| December 15, 2025 | 7.38 | 7.56 | 7.56 | 7.75 | 7.37 | 54M |
| December 12, 2025 | 7.56 | 7.56 | 7.56 | 7.64 | 7.45 | 61.49M |
| December 11, 2025 | 7.65 | 7.36 | 7.36 | 7.72 | 7.31 | 56.49M |
| December 10, 2025 | 7.45 | 7.59 | 7.59 | 7.67 | 7.43 | 57.05M |
| December 09, 2025 | 7.82 | 7.47 | 7.47 | 7.87 | 7.37 | 109.33M |
| December 08, 2025 | 8.01 | 7.89 | 7.89 | 8.01 | 7.73 | 136.77M |
| December 05, 2025 | 7.3 | 8.01 | 8.01 | 8.04 | 7.29 | 184.51M |
| December 04, 2025 | 7.45 | 7.31 | 7.31 | 7.64 | 7.27 | 84.55M |
| December 03, 2025 | 6.95 | 7.44 | 7.44 | 7.6 | 6.9 | 119.03M |
| December 02, 2025 | 6.9 | 6.97 | 6.97 | 7.04 | 6.8 | 42.85M |
| December 01, 2025 | 6.93 | 6.91 | 6.91 | 7.1 | 6.8 | 72.6M |
| November 28, 2025 | 6.73 | 6.74 | 6.74 | 6.89 | 6.65 | 35.82M |
| November 27, 2025 | 6.82 | 6.75 | 6.75 | 7 | 6.73 | 51.18M |
| November 26, 2025 | 6.8 | 6.68 | 6.68 | 6.89 | 6.66 | 40.28M |
| November 25, 2025 | 6.72 | 6.81 | 6.81 | 6.99 | 6.65 | 76.46M |
| November 24, 2025 | 6.61 | 6.65 | 6.65 | 6.74 | 6.39 | 59.25M |
| November 21, 2025 | 6.47 | 6.56 | 6.56 | 6.74 | 6.45 | 66.27M |
| November 20, 2025 | 6.6 | 6.64 | 6.64 | 6.78 | 6.58 | 55.6M |