8.60
-0.31(-3.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.76 | 8.6 | 8.6 | 8.81 | 8.58 | 37.33M |
| February 12, 2026 | 8.79 | 8.91 | 8.91 | 9.05 | 8.72 | 33.37M |
| February 11, 2026 | 8.56 | 8.8 | 8.8 | 8.91 | 8.55 | 37.38M |
| February 10, 2026 | 8.69 | 8.58 | 8.58 | 8.71 | 8.58 | 25.98M |
| February 09, 2026 | 8.75 | 8.69 | 8.69 | 8.81 | 8.66 | 22.84M |
| February 06, 2026 | 8.39 | 8.61 | 8.61 | 8.74 | 8.36 | 28.82M |
| February 05, 2026 | 8.77 | 8.53 | 8.53 | 8.77 | 8.42 | 33.73M |
| February 04, 2026 | 8.92 | 8.86 | 8.86 | 8.96 | 8.73 | 28.33M |
| February 03, 2026 | 8.75 | 8.87 | 8.87 | 8.89 | 8.61 | 33.93M |
| February 02, 2026 | 8.75 | 8.58 | 8.58 | 8.98 | 8.58 | 50.8M |
| January 30, 2026 | 9.3 | 9.09 | 9.09 | 9.32 | 8.7 | 85.37M |
| January 29, 2026 | 9.76 | 9.57 | 9.57 | 10.14 | 9.42 | 96.68M |
| January 28, 2026 | 9.11 | 9.76 | 9.76 | 9.86 | 9.04 | 98.81M |
| January 27, 2026 | 9.13 | 9.12 | 9.12 | 9.26 | 8.89 | 48.49M |
| January 26, 2026 | 9.28 | 9.22 | 9.22 | 9.35 | 9.14 | 60.06M |
| January 23, 2026 | 8.97 | 9.16 | 9.16 | 9.22 | 8.96 | 50.82M |
| January 22, 2026 | 8.85 | 8.91 | 8.91 | 8.96 | 8.84 | 28.21M |
| January 21, 2026 | 8.95 | 8.9 | 8.9 | 9 | 8.83 | 33.44M |
| January 20, 2026 | 8.86 | 9.03 | 9.03 | 9.03 | 8.68 | 53.96M |
| January 19, 2026 | 8.61 | 8.86 | 8.86 | 8.92 | 8.47 | 42.33M |
| January 16, 2026 | 8.78 | 8.61 | 8.61 | 8.89 | 8.59 | 35.81M |
| January 15, 2026 | 8.59 | 8.71 | 8.71 | 8.85 | 8.59 | 39.09M |
| January 14, 2026 | 8.74 | 8.62 | 8.62 | 8.89 | 8.55 | 52.59M |
| January 13, 2026 | 8.58 | 8.75 | 8.75 | 8.9 | 8.49 | 64.02M |
| January 12, 2026 | 8.63 | 8.56 | 8.56 | 8.72 | 8.46 | 38.98M |
| January 09, 2026 | 8.36 | 8.57 | 8.57 | 8.61 | 8.34 | 34.83M |
| January 08, 2026 | 8.47 | 8.42 | 8.42 | 8.53 | 8.33 | 35M |
| January 07, 2026 | 8.5 | 8.55 | 8.55 | 8.64 | 8.41 | 40.78M |
| January 06, 2026 | 8.36 | 8.48 | 8.48 | 8.6 | 8.35 | 46M |
| January 05, 2026 | 8.32 | 8.32 | 8.32 | 8.41 | 8.26 | 29.21M |
| December 31, 2025 | 8.13 | 8.19 | 8.19 | 8.29 | 8.13 | 23.13M |
| December 30, 2025 | 8.03 | 8.22 | 8.22 | 8.31 | 8 | 24.21M |
| December 29, 2025 | 8.3 | 8.19 | 8.19 | 8.36 | 8.15 | 32.64M |
| December 26, 2025 | 7.95 | 8.22 | 8.22 | 8.28 | 7.95 | 38.68M |
| December 25, 2025 | 7.94 | 7.95 | 7.95 | 7.98 | 7.86 | 12.66M |
| December 24, 2025 | 7.91 | 7.98 | 7.98 | 8.02 | 7.88 | 15.63M |
| December 23, 2025 | 7.91 | 7.92 | 7.92 | 8.03 | 7.85 | 17.64M |
| December 22, 2025 | 7.9 | 7.89 | 7.89 | 7.99 | 7.88 | 18.86M |
| December 19, 2025 | 7.75 | 7.88 | 7.88 | 7.94 | 7.69 | 21.06M |
| December 18, 2025 | 7.7 | 7.73 | 7.73 | 7.82 | 7.67 | 13.96M |
| December 17, 2025 | 7.56 | 7.75 | 7.75 | 7.77 | 7.5 | 21.09M |
| December 16, 2025 | 7.74 | 7.57 | 7.57 | 7.76 | 7.53 | 19.1M |
| December 15, 2025 | 7.68 | 7.77 | 7.77 | 7.84 | 7.68 | 17.47M |
| December 12, 2025 | 7.71 | 7.77 | 7.77 | 7.81 | 7.7 | 25.62M |
| December 11, 2025 | 7.77 | 7.66 | 7.66 | 7.82 | 7.65 | 21.56M |
| December 10, 2025 | 7.76 | 7.74 | 7.74 | 7.79 | 7.68 | 17.49M |
| December 09, 2025 | 7.92 | 7.77 | 7.77 | 7.95 | 7.73 | 26.21M |
| December 08, 2025 | 8.12 | 7.97 | 7.97 | 8.13 | 7.9 | 25.36M |
| December 05, 2025 | 7.84 | 8.08 | 8.08 | 8.11 | 7.81 | 30.74M |
| December 04, 2025 | 7.93 | 7.82 | 7.82 | 7.96 | 7.79 | 19.05M |
| December 03, 2025 | 7.77 | 7.91 | 7.91 | 7.97 | 7.74 | 23.79M |
| December 02, 2025 | 7.8 | 7.77 | 7.77 | 7.81 | 7.72 | 12.75M |
| December 01, 2025 | 7.8 | 7.83 | 7.83 | 7.96 | 7.8 | 23.01M |
| November 28, 2025 | 7.65 | 7.74 | 7.74 | 7.75 | 7.6 | 13.7M |
| November 27, 2025 | 7.74 | 7.65 | 7.65 | 7.82 | 7.65 | 19.04M |
| November 26, 2025 | 7.76 | 7.69 | 7.69 | 7.78 | 7.68 | 16.98M |
| November 25, 2025 | 7.72 | 7.75 | 7.75 | 7.81 | 7.72 | 19.24M |
| November 24, 2025 | 7.75 | 7.69 | 7.69 | 7.78 | 7.6 | 21.19M |
| November 21, 2025 | 8.1 | 7.71 | 7.71 | 8.11 | 7.69 | 45.56M |
| November 20, 2025 | 8.28 | 8.2 | 8.2 | 8.44 | 8.16 | 26.01M |