8.44
-0.22(-2.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.75 | 8.44 | 8.44 | 8.84 | 8.43 | 40.33M |
| February 12, 2026 | 9 | 8.66 | 8.66 | 9.05 | 8.64 | 63.82M |
| February 11, 2026 | 9.45 | 9.16 | 9.16 | 9.68 | 9.12 | 79.25M |
| February 10, 2026 | 10.49 | 9.64 | 9.64 | 10.5 | 9.64 | 92.29M |
| February 09, 2026 | 10.68 | 10.71 | 10.71 | 11.18 | 10.28 | 135.32M |
| February 06, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.59 | 69.22M |
| February 05, 2026 | 9.16 | 9.8 | 9.8 | 9.8 | 9.06 | 47.26M |
| February 04, 2026 | 8.06 | 8.91 | 8.91 | 8.91 | 8.06 | 36.42M |
| February 03, 2026 | 8.02 | 8.1 | 8.1 | 8.13 | 8 | 6.79M |
| February 02, 2026 | 8.03 | 8 | 8 | 8.19 | 7.99 | 9.14M |
| January 30, 2026 | 8.02 | 8.06 | 8.06 | 8.19 | 8.02 | 8.82M |
| January 29, 2026 | 8.04 | 8.06 | 8.06 | 8.12 | 7.94 | 9.54M |
| January 28, 2026 | 8.02 | 8.06 | 8.06 | 8.15 | 8.02 | 8.36M |
| January 27, 2026 | 8.15 | 8.07 | 8.07 | 8.22 | 8 | 11.37M |
| January 26, 2026 | 8.31 | 8.19 | 8.19 | 8.33 | 8.11 | 14.79M |
| January 23, 2026 | 8.37 | 8.33 | 8.33 | 8.42 | 8.32 | 12.35M |
| January 22, 2026 | 8.42 | 8.4 | 8.4 | 8.48 | 8.34 | 13.93M |
| January 21, 2026 | 8.61 | 8.47 | 8.47 | 8.77 | 8.45 | 15.54M |
| January 20, 2026 | 8.64 | 8.68 | 8.68 | 8.78 | 8.51 | 20.21M |
| January 19, 2026 | 8.36 | 8.68 | 8.68 | 8.74 | 8.33 | 25.54M |
| January 16, 2026 | 8.58 | 8.37 | 8.37 | 8.61 | 8.2 | 22.99M |
| January 15, 2026 | 8.31 | 8.64 | 8.64 | 8.71 | 8.29 | 32.89M |
| January 14, 2026 | 8.25 | 8.35 | 8.35 | 8.45 | 8.17 | 19.13M |
| January 13, 2026 | 8.53 | 8.31 | 8.31 | 8.6 | 8.29 | 21.85M |
| January 12, 2026 | 8.47 | 8.53 | 8.53 | 8.53 | 8.32 | 21.69M |
| January 09, 2026 | 8.04 | 8.47 | 8.47 | 8.48 | 8.02 | 34.94M |
| January 08, 2026 | 8.04 | 8.02 | 8.02 | 8.1 | 7.93 | 16.18M |
| January 07, 2026 | 8.03 | 8.09 | 8.09 | 8.22 | 7.97 | 18.41M |
| January 06, 2026 | 7.96 | 8.06 | 8.06 | 8.09 | 7.94 | 14.91M |
| January 05, 2026 | 8.09 | 7.98 | 7.98 | 8.12 | 7.95 | 18.4M |
| December 31, 2025 | 8.31 | 8.1 | 8.1 | 8.39 | 8.05 | 15.75M |
| December 30, 2025 | 8.6 | 8.31 | 8.31 | 8.6 | 8.12 | 21.91M |
| December 29, 2025 | 8.55 | 8.48 | 8.48 | 8.65 | 8.25 | 27.49M |
| December 26, 2025 | 8.48 | 8.39 | 8.39 | 8.84 | 8.39 | 29.7M |
| December 25, 2025 | 8.44 | 8.6 | 8.6 | 9.07 | 8.42 | 43.17M |
| December 24, 2025 | 8.53 | 8.49 | 8.49 | 8.55 | 8.35 | 25.09M |
| December 23, 2025 | 8.6 | 8.53 | 8.53 | 8.72 | 8.32 | 33.13M |
| December 22, 2025 | 8.75 | 8.66 | 8.66 | 8.8 | 8.48 | 41.76M |
| December 19, 2025 | 8.5 | 8.83 | 8.83 | 9.19 | 8.32 | 58.26M |
| December 18, 2025 | 8.15 | 8.5 | 8.5 | 8.65 | 8.15 | 46.41M |
| December 17, 2025 | 8.29 | 8.34 | 8.34 | 8.66 | 8.22 | 49.63M |
| December 16, 2025 | 8.16 | 8.21 | 8.21 | 8.46 | 8.07 | 49.72M |
| December 15, 2025 | 7.76 | 8.02 | 8.02 | 8.29 | 7.7 | 36.89M |
| December 12, 2025 | 7.88 | 7.71 | 7.71 | 7.94 | 7.52 | 22.42M |
| December 11, 2025 | 7.87 | 7.76 | 7.76 | 7.89 | 7.57 | 17.51M |
| December 10, 2025 | 7.8 | 7.82 | 7.82 | 7.98 | 7.78 | 17.49M |
| December 09, 2025 | 7.53 | 7.77 | 7.77 | 7.82 | 7.5 | 15.4M |
| December 08, 2025 | 7.63 | 7.57 | 7.57 | 7.66 | 7.55 | 8.3M |
| December 05, 2025 | 7.65 | 7.64 | 7.64 | 7.69 | 7.56 | 9.7M |
| December 04, 2025 | 7.84 | 7.63 | 7.63 | 7.85 | 7.63 | 17.46M |
| December 03, 2025 | 7.89 | 7.91 | 7.91 | 8.14 | 7.74 | 27.4M |
| December 02, 2025 | 7.7 | 7.81 | 7.81 | 7.83 | 7.67 | 10.84M |
| December 01, 2025 | 7.72 | 7.69 | 7.69 | 7.75 | 7.66 | 6.23M |
| November 28, 2025 | 7.52 | 7.72 | 7.72 | 7.78 | 7.44 | 9.45M |
| November 27, 2025 | 7.56 | 7.54 | 7.54 | 7.7 | 7.52 | 8.18M |
| November 26, 2025 | 7.5 | 7.61 | 7.61 | 7.62 | 7.46 | 6.41M |
| November 25, 2025 | 7.43 | 7.49 | 7.49 | 7.55 | 7.4 | 4.27M |
| November 24, 2025 | 7.35 | 7.43 | 7.43 | 7.5 | 7.35 | 5.31M |
| November 21, 2025 | 7.58 | 7.34 | 7.34 | 7.65 | 7.34 | 8.55M |
| November 20, 2025 | 7.76 | 7.6 | 7.6 | 7.79 | 7.56 | 10.86M |