8.34
-0.15(-1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.36 | 8.34 | 8.34 | 8.55 | 8.32 | 13.27M |
| February 12, 2026 | 8.5 | 8.49 | 8.49 | 8.96 | 8.22 | 17.85M |
| February 11, 2026 | 8.19 | 8.44 | 8.44 | 8.64 | 8.11 | 13.98M |
| February 10, 2026 | 8.19 | 8.16 | 8.16 | 8.37 | 8.12 | 12.13M |
| February 09, 2026 | 8.07 | 8.19 | 8.19 | 8.22 | 8.02 | 15.68M |
| February 06, 2026 | 7.8 | 8.06 | 8.06 | 8.17 | 7.78 | 16.18M |
| February 05, 2026 | 7.76 | 7.81 | 7.81 | 7.88 | 7.75 | 8.15M |
| February 04, 2026 | 7.87 | 7.8 | 7.8 | 7.9 | 7.73 | 9.42M |
| February 03, 2026 | 7.66 | 7.84 | 7.84 | 7.9 | 7.62 | 10.49M |
| February 02, 2026 | 7.67 | 7.66 | 7.66 | 7.8 | 7.57 | 11.83M |
| January 30, 2026 | 7.64 | 7.71 | 7.71 | 7.78 | 7.54 | 11.72M |
| January 29, 2026 | 7.75 | 7.73 | 7.73 | 7.88 | 7.58 | 13.85M |
| January 28, 2026 | 7.66 | 7.74 | 7.74 | 7.87 | 7.56 | 18.2M |
| January 27, 2026 | 7.86 | 7.69 | 7.69 | 7.86 | 7.47 | 15.38M |
| January 26, 2026 | 8.09 | 7.83 | 7.83 | 8.18 | 7.78 | 21.48M |
| January 23, 2026 | 7.99 | 8.09 | 8.09 | 8.28 | 7.92 | 41.66M |
| January 22, 2026 | 7.74 | 8 | 8 | 8.36 | 7.66 | 52.68M |
| January 21, 2026 | 7.33 | 7.6 | 7.6 | 7.78 | 7.27 | 16.06M |
| January 20, 2026 | 7.3 | 7.38 | 7.38 | 7.4 | 7.26 | 8.08M |
| January 19, 2026 | 7.27 | 7.31 | 7.31 | 7.33 | 7.2 | 7.83M |
| January 16, 2026 | 7.4 | 7.24 | 7.24 | 7.52 | 7.16 | 8.49M |
| January 15, 2026 | 7.39 | 7.38 | 7.38 | 7.56 | 7.31 | 11.62M |
| January 14, 2026 | 7.4 | 7.43 | 7.43 | 7.68 | 7.31 | 18.69M |
| January 13, 2026 | 7.44 | 7.39 | 7.39 | 7.57 | 7.35 | 12.39M |
| January 12, 2026 | 7.5 | 7.43 | 7.43 | 7.52 | 7.34 | 10.81M |
| January 09, 2026 | 7.39 | 7.47 | 7.47 | 7.49 | 7.36 | 10.86M |
| January 08, 2026 | 7.39 | 7.4 | 7.4 | 7.48 | 7.31 | 11.95M |
| January 07, 2026 | 7.19 | 7.4 | 7.4 | 7.54 | 7.15 | 17.56M |
| January 06, 2026 | 7.02 | 7.21 | 7.21 | 7.25 | 7 | 12.22M |
| January 05, 2026 | 6.91 | 7.01 | 7.01 | 7.01 | 6.84 | 6.2M |
| December 31, 2025 | 6.99 | 6.83 | 6.83 | 6.99 | 6.82 | 4.93M |
| December 30, 2025 | 6.94 | 6.99 | 6.99 | 7.06 | 6.82 | 6.35M |
| December 29, 2025 | 7.06 | 6.93 | 6.93 | 7.07 | 6.88 | 6.81M |
| December 26, 2025 | 7.07 | 7.01 | 7.01 | 7.13 | 7 | 5.87M |
| December 25, 2025 | 7.08 | 7.12 | 7.12 | 7.15 | 7.07 | 5.14M |
| December 24, 2025 | 7.08 | 7.13 | 7.13 | 7.16 | 7.05 | 6.92M |
| December 23, 2025 | 7.15 | 7.1 | 7.1 | 7.24 | 7.08 | 7.53M |
| December 22, 2025 | 7.18 | 7.12 | 7.12 | 7.21 | 7.05 | 10.13M |
| December 19, 2025 | 6.97 | 7.13 | 7.13 | 7.15 | 6.9 | 10.99M |
| December 18, 2025 | 6.67 | 6.94 | 6.94 | 7 | 6.64 | 10.32M |
| December 17, 2025 | 6.68 | 6.69 | 6.69 | 6.74 | 6.55 | 8.44M |
| December 16, 2025 | 6.9 | 6.68 | 6.68 | 6.92 | 6.68 | 9.87M |
| December 15, 2025 | 6.88 | 6.91 | 6.91 | 7.03 | 6.83 | 8.68M |
| December 12, 2025 | 7.08 | 6.89 | 6.89 | 7.08 | 6.86 | 11.95M |
| December 11, 2025 | 7.24 | 7.07 | 7.07 | 7.37 | 7 | 16.63M |
| December 10, 2025 | 7.24 | 7.21 | 7.21 | 7.3 | 7.16 | 12.8M |
| December 09, 2025 | 7.34 | 7.28 | 7.28 | 7.38 | 7.19 | 15.36M |
| December 08, 2025 | 7.52 | 7.35 | 7.35 | 7.58 | 7.34 | 23.89M |
| December 05, 2025 | 7.09 | 7.39 | 7.39 | 7.75 | 6.96 | 31.77M |
| December 04, 2025 | 7.24 | 7.1 | 7.1 | 7.26 | 7.02 | 20.15M |
| December 03, 2025 | 7.29 | 7.28 | 7.28 | 7.57 | 7.18 | 33M |
| December 02, 2025 | 6.92 | 7.31 | 7.31 | 7.59 | 6.86 | 33.48M |
| December 01, 2025 | 6.87 | 6.92 | 6.92 | 6.99 | 6.83 | 5.1M |
| November 28, 2025 | 6.82 | 6.87 | 6.87 | 6.95 | 6.76 | 3.92M |
| November 27, 2025 | 6.8 | 6.83 | 6.83 | 6.88 | 6.72 | 4.16M |
| November 26, 2025 | 6.77 | 6.8 | 6.8 | 6.96 | 6.76 | 5.43M |
| November 25, 2025 | 6.72 | 6.77 | 6.77 | 6.83 | 6.67 | 3.76M |
| November 24, 2025 | 6.53 | 6.69 | 6.69 | 6.71 | 6.53 | 4.83M |
| November 21, 2025 | 6.83 | 6.51 | 6.51 | 6.89 | 6.51 | 6.49M |
| November 20, 2025 | 6.94 | 6.89 | 6.89 | 6.94 | 6.84 | 4.79M |