8.33
-0.2(-2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.5 | 8.33 | 8.33 | 8.58 | 8.3 | 13.31M |
| February 12, 2026 | 8.6 | 8.53 | 8.53 | 8.72 | 8.45 | 12.58M |
| February 11, 2026 | 8.53 | 8.65 | 8.65 | 8.75 | 8.5 | 14.09M |
| February 10, 2026 | 8.55 | 8.53 | 8.53 | 8.56 | 8.46 | 9.35M |
| February 09, 2026 | 8.49 | 8.56 | 8.56 | 8.58 | 8.49 | 12.87M |
| February 06, 2026 | 8.35 | 8.44 | 8.44 | 8.54 | 8.22 | 19.17M |
| February 05, 2026 | 8.4 | 8.33 | 8.33 | 8.5 | 8.29 | 14.9M |
| February 04, 2026 | 8.28 | 8.43 | 8.43 | 8.43 | 8.19 | 18.47M |
| February 03, 2026 | 8.2 | 8.29 | 8.29 | 8.34 | 8.17 | 22.65M |
| February 02, 2026 | 8.88 | 8.19 | 8.19 | 8.9 | 8.18 | 46.07M |
| January 30, 2026 | 8.94 | 9.09 | 9.09 | 9.14 | 8.85 | 31.08M |
| January 29, 2026 | 8.97 | 8.91 | 8.91 | 9.04 | 8.84 | 20M |
| January 28, 2026 | 8.97 | 8.95 | 8.95 | 9.06 | 8.83 | 20.17M |
| January 27, 2026 | 9.16 | 8.97 | 8.97 | 9.22 | 8.85 | 20.05M |
| January 26, 2026 | 9.4 | 9.16 | 9.16 | 9.41 | 9.08 | 23.56M |
| January 23, 2026 | 9.11 | 9.23 | 9.23 | 9.3 | 9.07 | 21.76M |
| January 22, 2026 | 9.04 | 9.07 | 9.07 | 9.11 | 8.95 | 15.41M |
| January 21, 2026 | 9.03 | 9.04 | 9.04 | 9.04 | 8.85 | 19.17M |
| January 20, 2026 | 9 | 9.01 | 9.01 | 9.06 | 8.89 | 15.69M |
| January 19, 2026 | 8.79 | 8.99 | 8.99 | 8.99 | 8.75 | 22.58M |
| January 16, 2026 | 9.05 | 8.83 | 8.83 | 9.07 | 8.77 | 21.52M |
| January 15, 2026 | 9.26 | 8.99 | 8.99 | 9.26 | 8.95 | 20.98M |
| January 14, 2026 | 9.38 | 9.2 | 9.2 | 9.52 | 9.04 | 36.9M |
| January 13, 2026 | 9.36 | 9.25 | 9.25 | 9.39 | 9.16 | 36.62M |
| January 12, 2026 | 9.23 | 9.3 | 9.3 | 9.46 | 9.15 | 35.4M |
| January 09, 2026 | 9.02 | 9.23 | 9.23 | 9.34 | 9.02 | 33.33M |
| January 08, 2026 | 8.92 | 8.97 | 8.97 | 9.04 | 8.82 | 21.94M |
| January 07, 2026 | 9.17 | 8.94 | 8.94 | 9.18 | 8.92 | 27.41M |
| January 06, 2026 | 8.89 | 9.19 | 9.19 | 9.25 | 8.88 | 37.67M |
| January 05, 2026 | 9 | 8.86 | 8.86 | 9.01 | 8.77 | 27.48M |
| December 31, 2025 | 9.3 | 8.99 | 8.99 | 9.3 | 8.98 | 38.61M |
| December 30, 2025 | 8.95 | 9.35 | 9.35 | 9.55 | 8.75 | 56.66M |
| December 29, 2025 | 8.68 | 9.05 | 9.05 | 9.16 | 8.66 | 52.77M |
| December 26, 2025 | 8.55 | 8.68 | 8.68 | 8.74 | 8.55 | 25.72M |
| December 25, 2025 | 8.51 | 8.57 | 8.57 | 8.6 | 8.47 | 13.76M |
| December 24, 2025 | 8.39 | 8.51 | 8.51 | 8.55 | 8.34 | 13.7M |
| December 23, 2025 | 8.54 | 8.39 | 8.39 | 8.54 | 8.36 | 13.18M |
| December 22, 2025 | 8.44 | 8.54 | 8.54 | 8.6 | 8.43 | 13.64M |
| December 19, 2025 | 8.29 | 8.44 | 8.44 | 8.45 | 8.27 | 16.21M |
| December 18, 2025 | 8.26 | 8.27 | 8.27 | 8.46 | 8.22 | 14.43M |
| December 17, 2025 | 8.3 | 8.28 | 8.28 | 8.35 | 8.13 | 15.19M |
| December 16, 2025 | 8.39 | 8.3 | 8.3 | 8.44 | 8.22 | 13.26M |
| December 15, 2025 | 8.32 | 8.4 | 8.4 | 8.45 | 8.18 | 14.92M |
| December 12, 2025 | 8.42 | 8.38 | 8.38 | 8.46 | 8.37 | 12.28M |
| December 11, 2025 | 8.66 | 8.43 | 8.43 | 8.66 | 8.4 | 16.7M |
| December 10, 2025 | 8.52 | 8.66 | 8.66 | 8.68 | 8.47 | 22.37M |
| December 09, 2025 | 8.46 | 8.47 | 8.47 | 8.58 | 8.45 | 12.37M |
| December 08, 2025 | 8.47 | 8.5 | 8.5 | 8.54 | 8.43 | 14.09M |
| December 05, 2025 | 8.34 | 8.47 | 8.47 | 8.47 | 8.34 | 14.38M |
| December 04, 2025 | 8.57 | 8.34 | 8.34 | 8.61 | 8.32 | 20.63M |
| December 03, 2025 | 8.74 | 8.61 | 8.61 | 8.75 | 8.55 | 18.33M |
| December 02, 2025 | 8.69 | 8.78 | 8.78 | 8.87 | 8.63 | 25.27M |
| December 01, 2025 | 8.6 | 8.68 | 8.68 | 8.71 | 8.56 | 15.67M |
| November 28, 2025 | 8.52 | 8.69 | 8.69 | 8.7 | 8.5 | 17.83M |
| November 27, 2025 | 8.65 | 8.51 | 8.51 | 8.7 | 8.5 | 18.6M |
| November 26, 2025 | 8.68 | 8.65 | 8.65 | 8.74 | 8.58 | 21.46M |
| November 25, 2025 | 8.7 | 8.68 | 8.68 | 8.78 | 8.64 | 23.04M |
| November 24, 2025 | 8.59 | 8.61 | 8.61 | 8.69 | 8.43 | 24.63M |
| November 21, 2025 | 8.96 | 8.58 | 8.58 | 9.01 | 8.58 | 36.89M |
| November 20, 2025 | 9.29 | 9.08 | 9.08 | 9.36 | 9 | 33.75M |