8.36
-0.03(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.4 | 8.36 | 8.36 | 8.48 | 8.34 | 8.8M |
| February 12, 2026 | 8.5 | 8.39 | 8.39 | 8.53 | 8.39 | 8.22M |
| February 11, 2026 | 8.38 | 8.51 | 8.51 | 8.56 | 8.37 | 9.52M |
| February 10, 2026 | 8.41 | 8.41 | 8.41 | 8.47 | 8.35 | 9.4M |
| February 09, 2026 | 8.32 | 8.45 | 8.45 | 8.58 | 8.27 | 17.58M |
| February 06, 2026 | 8.45 | 8.24 | 8.24 | 8.52 | 8.24 | 18.42M |
| February 05, 2026 | 8.2 | 8.51 | 8.51 | 8.68 | 8.18 | 34.49M |
| February 04, 2026 | 8.01 | 8.19 | 8.19 | 8.22 | 7.98 | 15.34M |
| February 03, 2026 | 8.01 | 8.04 | 8.04 | 8.17 | 8 | 12.37M |
| February 02, 2026 | 8.2 | 7.93 | 7.93 | 8.24 | 7.91 | 19M |
| January 30, 2026 | 8.5 | 8.2 | 8.2 | 8.5 | 8.19 | 18.34M |
| January 29, 2026 | 8.1 | 8.55 | 8.55 | 8.61 | 8.1 | 36.84M |
| January 28, 2026 | 8.04 | 8.14 | 8.14 | 8.21 | 8.03 | 12.28M |
| January 27, 2026 | 8.28 | 8.04 | 8.04 | 8.28 | 7.91 | 17.15M |
| January 26, 2026 | 8.36 | 8.26 | 8.26 | 8.41 | 8.21 | 12.73M |
| January 23, 2026 | 8.38 | 8.39 | 8.39 | 8.42 | 8.33 | 8.49M |
| January 22, 2026 | 8.35 | 8.35 | 8.35 | 8.36 | 8.28 | 6.43M |
| January 21, 2026 | 8.37 | 8.31 | 8.31 | 8.45 | 8.27 | 14.16M |
| January 20, 2026 | 8.14 | 8.41 | 8.41 | 8.5 | 8.11 | 23.43M |
| January 19, 2026 | 8.08 | 8.15 | 8.15 | 8.22 | 8.03 | 7.02M |
| January 16, 2026 | 8.2 | 8.07 | 8.07 | 8.22 | 8.04 | 8.61M |
| January 15, 2026 | 8.13 | 8.15 | 8.15 | 8.2 | 8.09 | 8.44M |
| January 14, 2026 | 8.18 | 8.11 | 8.11 | 8.25 | 8.05 | 12.56M |
| January 13, 2026 | 8.2 | 8.2 | 8.2 | 8.23 | 8.15 | 9.18M |
| January 12, 2026 | 8.21 | 8.21 | 8.21 | 8.25 | 8.15 | 8.74M |
| January 09, 2026 | 8.15 | 8.23 | 8.23 | 8.25 | 8.12 | 9.77M |
| January 08, 2026 | 8.01 | 8.15 | 8.15 | 8.19 | 8.01 | 7.65M |
| January 07, 2026 | 8.14 | 8.04 | 8.04 | 8.18 | 8.04 | 6.26M |
| January 06, 2026 | 8.1 | 8.14 | 8.14 | 8.15 | 8.08 | 7.87M |
| January 05, 2026 | 7.9 | 8.06 | 8.06 | 8.09 | 7.88 | 9.91M |
| December 31, 2025 | 7.91 | 7.91 | 7.91 | 7.95 | 7.84 | 4.77M |
| December 30, 2025 | 7.9 | 7.88 | 7.88 | 7.95 | 7.87 | 3.85M |
| December 29, 2025 | 8.03 | 7.92 | 7.92 | 8.03 | 7.91 | 4.95M |
| December 26, 2025 | 7.95 | 7.96 | 7.96 | 8 | 7.93 | 5.94M |
| December 25, 2025 | 7.94 | 7.96 | 7.96 | 7.98 | 7.93 | 4.13M |
| December 24, 2025 | 7.91 | 7.93 | 7.93 | 7.95 | 7.85 | 4.6M |
| December 23, 2025 | 7.9 | 7.91 | 7.91 | 7.94 | 7.88 | 4.45M |
| December 22, 2025 | 7.92 | 7.9 | 7.9 | 7.95 | 7.88 | 4.74M |
| December 19, 2025 | 7.87 | 7.92 | 7.92 | 8 | 7.84 | 6.95M |
| December 18, 2025 | 7.85 | 7.87 | 7.87 | 7.9 | 7.81 | 5.03M |
| December 17, 2025 | 7.91 | 7.87 | 7.87 | 7.92 | 7.73 | 10.76M |
| December 16, 2025 | 8.02 | 7.92 | 7.92 | 8.04 | 7.88 | 9.59M |
| December 15, 2025 | 8.09 | 8.02 | 8.02 | 8.12 | 8.01 | 6.54M |
| December 12, 2025 | 8.1 | 8.12 | 8.12 | 8.16 | 8.08 | 5.57M |
| December 11, 2025 | 8.16 | 8.08 | 8.08 | 8.17 | 8.05 | 5.88M |
| December 10, 2025 | 8.02 | 8.16 | 8.16 | 8.2 | 7.95 | 11.97M |
| December 09, 2025 | 8.11 | 8.08 | 8.08 | 8.14 | 8.08 | 4.68M |
| December 08, 2025 | 8.18 | 8.13 | 8.13 | 8.21 | 8.12 | 5.66M |
| December 05, 2025 | 8.13 | 8.16 | 8.16 | 8.18 | 8.07 | 6.88M |
| December 04, 2025 | 8.16 | 8.14 | 8.14 | 8.2 | 8.11 | 4.81M |
| December 03, 2025 | 8.21 | 8.16 | 8.16 | 8.22 | 8.12 | 5.26M |
| December 02, 2025 | 8.19 | 8.2 | 8.2 | 8.21 | 8.14 | 4.12M |
| December 01, 2025 | 8.18 | 8.18 | 8.18 | 8.2 | 8.15 | 5.67M |
| November 28, 2025 | 8.15 | 8.17 | 8.17 | 8.18 | 8.09 | 4.74M |
| November 27, 2025 | 8.2 | 8.15 | 8.15 | 8.21 | 8.11 | 9.22M |
| November 26, 2025 | 8.29 | 8.2 | 8.2 | 8.34 | 8.2 | 7.85M |
| November 25, 2025 | 8.33 | 8.28 | 8.28 | 8.36 | 8.27 | 7.65M |
| November 24, 2025 | 8.36 | 8.31 | 8.31 | 8.4 | 8.29 | 8.64M |
| November 21, 2025 | 8.46 | 8.35 | 8.35 | 8.52 | 8.33 | 9.44M |
| November 20, 2025 | 8.46 | 8.5 | 8.5 | 8.55 | 8.4 | 8.82M |