8.82
-0.01(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.86 | 8.82 | 8.82 | 8.92 | 8.8 | 2.33M |
| February 12, 2026 | 8.94 | 8.83 | 8.83 | 8.94 | 8.79 | 3.09M |
| February 11, 2026 | 9.01 | 8.92 | 8.92 | 9.02 | 8.89 | 3.23M |
| February 10, 2026 | 8.95 | 8.98 | 8.98 | 9 | 8.89 | 4.26M |
| February 09, 2026 | 8.92 | 8.94 | 8.94 | 8.97 | 8.88 | 3.2M |
| February 06, 2026 | 8.96 | 8.89 | 8.89 | 8.96 | 8.88 | 3.75M |
| February 05, 2026 | 8.91 | 8.92 | 8.92 | 8.97 | 8.89 | 3.7M |
| February 04, 2026 | 8.81 | 8.93 | 8.93 | 8.97 | 8.81 | 4.07M |
| February 03, 2026 | 8.85 | 8.82 | 8.82 | 8.88 | 8.75 | 3.13M |
| February 02, 2026 | 8.82 | 8.77 | 8.77 | 8.94 | 8.75 | 3.33M |
| January 30, 2026 | 8.83 | 8.88 | 8.88 | 8.93 | 8.76 | 3.83M |
| January 29, 2026 | 8.81 | 8.78 | 8.78 | 8.88 | 8.74 | 3.88M |
| January 28, 2026 | 8.94 | 8.84 | 8.84 | 8.94 | 8.83 | 4.3M |
| January 27, 2026 | 9 | 8.94 | 8.94 | 9.04 | 8.81 | 4.2M |
| January 26, 2026 | 9.03 | 9.08 | 9.08 | 9.09 | 8.89 | 6.56M |
| January 23, 2026 | 8.98 | 9.1 | 9.1 | 9.15 | 8.85 | 7.71M |
| January 22, 2026 | 8.94 | 8.92 | 8.92 | 8.97 | 8.88 | 4.09M |
| January 21, 2026 | 8.93 | 8.89 | 8.89 | 8.98 | 8.86 | 5.75M |
| January 20, 2026 | 8.91 | 8.98 | 8.98 | 9.06 | 8.89 | 7.46M |
| January 19, 2026 | 8.82 | 8.95 | 8.95 | 8.95 | 8.8 | 4.9M |
| January 16, 2026 | 8.77 | 8.85 | 8.85 | 8.93 | 8.73 | 6.21M |
| January 15, 2026 | 8.72 | 8.78 | 8.78 | 8.88 | 8.67 | 5.64M |
| January 14, 2026 | 8.81 | 8.7 | 8.7 | 8.83 | 8.61 | 7.34M |
| January 13, 2026 | 8.62 | 8.8 | 8.8 | 8.85 | 8.53 | 8.5M |
| January 12, 2026 | 8.57 | 8.59 | 8.59 | 8.63 | 8.5 | 4.02M |
| January 09, 2026 | 8.48 | 8.57 | 8.55 | 8.59 | 8.48 | 4.56M |
| January 08, 2026 | 8.42 | 8.52 | 8.52 | 8.54 | 8.38 | 3.72M |
| January 07, 2026 | 8.5 | 8.44 | 8.44 | 8.54 | 8.43 | 4.14M |
| January 06, 2026 | 8.38 | 8.51 | 8.51 | 8.59 | 8.38 | 5.78M |
| January 05, 2026 | 8.47 | 8.4 | 8.4 | 8.49 | 8.4 | 4.8M |
| December 31, 2025 | 8.27 | 8.48 | 8.48 | 8.57 | 8.18 | 7.03M |
| December 30, 2025 | 8.29 | 8.22 | 8.22 | 8.32 | 8.18 | 2.48M |
| December 29, 2025 | 8.35 | 8.29 | 8.29 | 8.35 | 8.28 | 2.29M |
| December 26, 2025 | 8.41 | 8.33 | 8.33 | 8.44 | 8.32 | 2.61M |
| December 25, 2025 | 8.28 | 8.38 | 8.38 | 8.39 | 8.28 | 1.96M |
| December 24, 2025 | 8.35 | 8.31 | 8.31 | 8.35 | 8.27 | 1.91M |
| December 23, 2025 | 8.38 | 8.29 | 8.29 | 8.4 | 8.28 | 2.4M |
| December 22, 2025 | 8.36 | 8.4 | 8.4 | 8.46 | 8.35 | 2.89M |
| December 19, 2025 | 8.33 | 8.36 | 8.36 | 8.38 | 8.24 | 2.95M |
| December 18, 2025 | 8.15 | 8.28 | 8.28 | 8.31 | 8.15 | 2.52M |
| December 17, 2025 | 8.22 | 8.2 | 8.2 | 8.25 | 8.08 | 3.75M |
| December 16, 2025 | 8.23 | 8.27 | 8.27 | 8.35 | 8.23 | 2.24M |
| December 15, 2025 | 8.18 | 8.29 | 8.29 | 8.31 | 8.15 | 1.98M |
| December 12, 2025 | 8.26 | 8.22 | 8.22 | 8.32 | 8.21 | 2.7M |
| December 11, 2025 | 8.4 | 8.27 | 8.27 | 8.47 | 8.23 | 3.9M |
| December 10, 2025 | 8.43 | 8.45 | 8.45 | 8.46 | 8.37 | 2.33M |
| December 09, 2025 | 8.52 | 8.43 | 8.43 | 8.53 | 8.41 | 3M |
| December 08, 2025 | 8.45 | 8.52 | 8.52 | 8.58 | 8.44 | 4.5M |
| December 05, 2025 | 8.26 | 8.4 | 8.4 | 8.42 | 8.23 | 2.95M |
| December 04, 2025 | 8.39 | 8.28 | 8.28 | 8.43 | 8.26 | 2.36M |
| December 03, 2025 | 8.4 | 8.43 | 8.43 | 8.44 | 8.35 | 2.81M |
| December 02, 2025 | 8.43 | 8.42 | 8.42 | 8.56 | 8.4 | 3.76M |
| December 01, 2025 | 8.36 | 8.39 | 8.39 | 8.41 | 8.31 | 3.21M |
| November 28, 2025 | 8.23 | 8.36 | 8.36 | 8.36 | 8.22 | 3.51M |
| November 27, 2025 | 8.21 | 8.28 | 8.28 | 8.29 | 8.18 | 3.12M |
| November 26, 2025 | 8.27 | 8.22 | 8.22 | 8.35 | 8.21 | 3.52M |
| November 25, 2025 | 8.29 | 8.27 | 8.27 | 8.3 | 8.23 | 3.47M |
| November 24, 2025 | 8.37 | 8.22 | 8.22 | 8.41 | 8.17 | 6.43M |
| November 21, 2025 | 8.57 | 8.2 | 8.2 | 8.58 | 8.19 | 7.79M |
| November 20, 2025 | 8.54 | 8.56 | 8.56 | 8.61 | 8.47 | 4.9M |