8.18
-0.22(-2.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.39 | 8.18 | 8.18 | 8.46 | 8.17 | 16.02M |
| February 12, 2026 | 8.7 | 8.4 | 8.4 | 8.74 | 8.4 | 19.68M |
| February 11, 2026 | 8.56 | 8.75 | 8.75 | 9 | 8.55 | 20.12M |
| February 10, 2026 | 8.7 | 8.63 | 8.63 | 8.82 | 8.49 | 15.07M |
| February 09, 2026 | 8.55 | 8.73 | 8.73 | 8.86 | 8.52 | 15.24M |
| February 06, 2026 | 8.62 | 8.45 | 8.45 | 8.65 | 8.43 | 11.02M |
| February 05, 2026 | 8.78 | 8.57 | 8.57 | 8.88 | 8.56 | 12.67M |
| February 04, 2026 | 8.59 | 8.84 | 8.84 | 8.94 | 8.56 | 18.05M |
| February 03, 2026 | 8.22 | 8.62 | 8.62 | 8.63 | 8.22 | 15.44M |
| February 02, 2026 | 8.3 | 8.2 | 8.2 | 8.45 | 8.2 | 9.83M |
| January 30, 2026 | 8.44 | 8.35 | 8.35 | 8.52 | 8.17 | 11.98M |
| January 29, 2026 | 8.36 | 8.52 | 8.52 | 8.64 | 8.24 | 13.65M |
| January 28, 2026 | 8.69 | 8.4 | 8.4 | 8.7 | 8.38 | 13.64M |
| January 27, 2026 | 8.6 | 8.7 | 8.7 | 8.75 | 8.37 | 13.45M |
| January 26, 2026 | 8.86 | 8.66 | 8.66 | 8.86 | 8.58 | 16.16M |
| January 23, 2026 | 8.51 | 8.86 | 8.86 | 8.97 | 8.44 | 27.81M |
| January 22, 2026 | 8.17 | 8.5 | 8.5 | 8.52 | 8.17 | 13.15M |
| January 21, 2026 | 8.18 | 8.18 | 8.18 | 8.26 | 8.1 | 8.72M |
| January 20, 2026 | 8.35 | 8.24 | 8.24 | 8.35 | 8.07 | 8.5M |
| January 19, 2026 | 8 | 8.29 | 8.3 | 8.35 | 7.9 | 10.93M |
| January 16, 2026 | 8.3 | 8.04 | 8.04 | 8.34 | 7.97 | 14.25M |
| January 15, 2026 | 8.3 | 8.19 | 8.19 | 8.54 | 8.1 | 13.52M |
| January 14, 2026 | 8.63 | 8.35 | 8.35 | 8.71 | 8.22 | 19.05M |
| January 13, 2026 | 8.91 | 8.6 | 8.6 | 9.01 | 8.59 | 12.89M |
| January 12, 2026 | 8.59 | 8.88 | 8.88 | 9.15 | 8.59 | 22.3M |
| January 09, 2026 | 8.82 | 8.57 | 8.57 | 8.82 | 8.48 | 17.98M |
| January 08, 2026 | 8.6 | 8.83 | 8.83 | 8.88 | 8.53 | 18.98M |
| January 07, 2026 | 8.49 | 8.59 | 8.59 | 8.75 | 8.44 | 18.43M |
| January 06, 2026 | 8.19 | 8.4 | 8.4 | 8.42 | 8.16 | 12.01M |
| January 05, 2026 | 8.05 | 8.16 | 8.16 | 8.29 | 8.04 | 8.88M |
| December 31, 2025 | 8.05 | 8.08 | 8.08 | 8.28 | 7.93 | 9.25M |
| December 30, 2025 | 8.34 | 8.05 | 8.05 | 8.34 | 8.04 | 10.16M |
| December 29, 2025 | 8.31 | 8.34 | 8.34 | 8.42 | 8.18 | 10.28M |
| December 26, 2025 | 8.49 | 8.35 | 8.35 | 8.57 | 8.33 | 10.63M |
| December 25, 2025 | 8.41 | 8.47 | 8.47 | 8.58 | 8.3 | 15.16M |
| December 24, 2025 | 8.3 | 8.4 | 8.4 | 8.44 | 8.13 | 16.63M |
| December 23, 2025 | 8.15 | 8.38 | 8.38 | 8.59 | 8.14 | 26.19M |
| December 22, 2025 | 8.05 | 8.09 | 8.09 | 8.12 | 8 | 5.78M |
| December 19, 2025 | 8 | 8.05 | 8.05 | 8.25 | 7.97 | 8.84M |
| December 18, 2025 | 7.97 | 7.95 | 7.95 | 8.08 | 7.84 | 5.68M |
| December 17, 2025 | 8.1 | 7.97 | 7.97 | 8.14 | 7.8 | 10.15M |
| December 16, 2025 | 8.22 | 8.12 | 8.12 | 8.25 | 8.02 | 7.82M |
| December 15, 2025 | 8 | 8.22 | 8.22 | 8.25 | 8 | 9.41M |
| December 12, 2025 | 8.15 | 8.03 | 8.03 | 8.19 | 7.99 | 8.27M |
| December 11, 2025 | 8.14 | 8.15 | 8.15 | 8.35 | 8.08 | 13.57M |
| December 10, 2025 | 7.95 | 8.07 | 8.07 | 8.11 | 7.93 | 8.25M |
| December 09, 2025 | 8.03 | 7.98 | 7.98 | 8.08 | 7.93 | 5.47M |
| December 08, 2025 | 8.05 | 8.02 | 8.02 | 8.08 | 7.97 | 6.29M |
| December 05, 2025 | 7.89 | 8.04 | 8.04 | 8.1 | 7.8 | 7.94M |
| December 04, 2025 | 8.1 | 7.88 | 7.88 | 8.13 | 7.87 | 9.65M |
| December 03, 2025 | 8.18 | 8.09 | 8.09 | 8.25 | 8.05 | 8.04M |
| December 02, 2025 | 8.2 | 8.18 | 8.18 | 8.21 | 8.05 | 8.85M |
| December 01, 2025 | 8.19 | 8.2 | 8.2 | 8.27 | 8.15 | 8.36M |
| November 28, 2025 | 8.1 | 8.22 | 8.22 | 8.26 | 8.05 | 9.86M |
| November 27, 2025 | 8.19 | 8.13 | 8.13 | 8.24 | 8.09 | 8.68M |
| November 26, 2025 | 8.2 | 8.14 | 8.14 | 8.31 | 8.1 | 9.95M |
| November 25, 2025 | 8.3 | 8.25 | 8.25 | 8.38 | 8.01 | 29.03M |
| November 24, 2025 | 8.65 | 8.39 | 8.39 | 8.71 | 8.26 | 17.74M |
| November 21, 2025 | 8.65 | 8.6 | 8.6 | 8.92 | 8.33 | 23.41M |
| November 20, 2025 | 9 | 8.78 | 8.78 | 9.1 | 8.7 | 17.49M |