8.28
+0.04(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.26 | 8.28 | 8.28 | 8.37 | 8.24 | 7.21M |
| February 12, 2026 | 8.35 | 8.24 | 8.24 | 8.38 | 8.21 | 6.27M |
| February 11, 2026 | 8.44 | 8.35 | 8.35 | 8.46 | 8.33 | 7.26M |
| February 10, 2026 | 8.33 | 8.41 | 8.41 | 8.45 | 8.3 | 9.37M |
| February 09, 2026 | 8.27 | 8.33 | 8.33 | 8.35 | 8.27 | 6.88M |
| February 06, 2026 | 8.25 | 8.21 | 8.21 | 8.28 | 8.18 | 6.18M |
| February 05, 2026 | 8.34 | 8.25 | 8.25 | 8.39 | 8.25 | 6.97M |
| February 04, 2026 | 8.24 | 8.33 | 8.33 | 8.38 | 8.24 | 8.39M |
| February 03, 2026 | 8.08 | 8.27 | 8.27 | 8.27 | 8.08 | 8.72M |
| February 02, 2026 | 8.22 | 8.09 | 8.09 | 8.28 | 8.08 | 8.49M |
| January 30, 2026 | 8.22 | 8.24 | 8.24 | 8.29 | 8.17 | 8.79M |
| January 29, 2026 | 8.33 | 8.23 | 8.23 | 8.38 | 8.18 | 10.04M |
| January 28, 2026 | 8.47 | 8.33 | 8.33 | 8.47 | 8.31 | 9.51M |
| January 27, 2026 | 8.59 | 8.46 | 8.46 | 8.59 | 8.28 | 15.17M |
| January 26, 2026 | 8.9 | 8.61 | 8.61 | 8.91 | 8.55 | 21.41M |
| January 23, 2026 | 8.86 | 8.93 | 8.93 | 8.94 | 8.82 | 11.15M |
| January 22, 2026 | 8.71 | 8.9 | 8.9 | 8.96 | 8.71 | 14.05M |
| January 21, 2026 | 8.65 | 8.71 | 8.71 | 8.73 | 8.55 | 11.09M |
| January 20, 2026 | 8.98 | 8.7 | 8.7 | 9.05 | 8.65 | 27.07M |
| January 19, 2026 | 8.88 | 9.07 | 9.07 | 9.08 | 8.88 | 12.78M |
| January 16, 2026 | 9.05 | 8.94 | 8.94 | 9.08 | 8.88 | 14.75M |
| January 15, 2026 | 9.02 | 9.01 | 9.01 | 9.17 | 8.97 | 14.23M |
| January 14, 2026 | 9 | 9.05 | 9.05 | 9.2 | 8.95 | 21.58M |
| January 13, 2026 | 9.37 | 9.06 | 9.06 | 9.39 | 9.05 | 25.89M |
| January 12, 2026 | 9.26 | 9.39 | 9.39 | 9.4 | 9.25 | 25.71M |
| January 09, 2026 | 9.35 | 9.28 | 9.28 | 9.42 | 9.2 | 26.61M |
| January 08, 2026 | 9.06 | 9.27 | 9.27 | 9.33 | 8.97 | 31M |
| January 07, 2026 | 9.2 | 9 | 9 | 9.21 | 8.96 | 20.03M |
| January 06, 2026 | 9.13 | 9.2 | 9.2 | 9.21 | 9.07 | 17.88M |
| January 05, 2026 | 9.06 | 9.13 | 9.13 | 9.17 | 8.97 | 17.13M |
| December 31, 2025 | 8.99 | 9.04 | 9.04 | 9.12 | 8.83 | 14.76M |
| December 30, 2025 | 9 | 8.98 | 8.98 | 9.18 | 8.96 | 13.06M |
| December 29, 2025 | 8.93 | 9.08 | 9.08 | 9.14 | 8.93 | 16.92M |
| December 26, 2025 | 9.06 | 8.98 | 8.98 | 9.07 | 8.93 | 9.05M |
| December 25, 2025 | 9.02 | 9.05 | 9.05 | 9.06 | 8.96 | 9.5M |
| December 24, 2025 | 8.87 | 9.02 | 9.02 | 9.04 | 8.81 | 13.27M |
| December 23, 2025 | 8.99 | 8.81 | 8.81 | 8.99 | 8.78 | 9.69M |
| December 22, 2025 | 9.02 | 9 | 9 | 9.09 | 8.98 | 7.89M |
| December 19, 2025 | 8.9 | 8.98 | 8.98 | 9.04 | 8.88 | 10.33M |
| December 18, 2025 | 8.79 | 8.9 | 8.9 | 8.99 | 8.75 | 12.2M |
| December 17, 2025 | 8.76 | 8.81 | 8.81 | 8.87 | 8.62 | 12.15M |
| December 16, 2025 | 8.96 | 8.84 | 8.84 | 8.96 | 8.71 | 10.99M |
| December 15, 2025 | 8.95 | 8.89 | 8.89 | 8.99 | 8.84 | 6.18M |
| December 12, 2025 | 8.8 | 8.95 | 8.95 | 8.99 | 8.77 | 8.85M |
| December 11, 2025 | 9.05 | 8.83 | 8.83 | 9.05 | 8.82 | 7.63M |
| December 10, 2025 | 8.93 | 9.01 | 9.01 | 9.03 | 8.9 | 7.2M |
| December 09, 2025 | 9.05 | 8.98 | 8.98 | 9.12 | 8.96 | 8.28M |
| December 08, 2025 | 9.03 | 9.06 | 9.06 | 9.13 | 9.03 | 8.51M |
| December 05, 2025 | 8.88 | 9.01 | 9.01 | 9.02 | 8.78 | 9.49M |
| December 04, 2025 | 9.03 | 8.88 | 8.88 | 9.09 | 8.81 | 12.18M |
| December 03, 2025 | 9.28 | 9.04 | 9.04 | 9.32 | 9.02 | 15.06M |
| December 02, 2025 | 9.43 | 9.29 | 9.29 | 9.46 | 9.26 | 11.93M |
| December 01, 2025 | 9.4 | 9.46 | 9.46 | 9.48 | 9.35 | 9.13M |
| November 28, 2025 | 9.38 | 9.4 | 9.4 | 9.4 | 9.31 | 6.6M |
| November 27, 2025 | 9.32 | 9.32 | 9.32 | 9.39 | 9.31 | 7.47M |
| November 26, 2025 | 9.51 | 9.36 | 9.36 | 9.51 | 9.36 | 14.55M |
| November 25, 2025 | 9.55 | 9.57 | 9.57 | 9.67 | 9.48 | 16.54M |
| November 24, 2025 | 9.31 | 9.7 | 9.7 | 9.78 | 9.31 | 19.64M |
| November 21, 2025 | 9.66 | 9.41 | 9.41 | 9.79 | 9.3 | 20.88M |
| November 20, 2025 | 9.71 | 9.7 | 9.7 | 9.82 | 9.7 | 17.55M |