8.42
+0.26(+3.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.13 | 8.42 | 8.42 | 8.65 | 8.13 | 31.17M |
| February 12, 2026 | 8.02 | 8.16 | 8.16 | 8.57 | 7.97 | 38.22M |
| February 11, 2026 | 7.62 | 8 | 8 | 8.07 | 7.57 | 25.96M |
| February 10, 2026 | 7.58 | 7.62 | 7.62 | 7.67 | 7.45 | 11.41M |
| February 09, 2026 | 7.67 | 7.58 | 7.58 | 7.68 | 7.46 | 11.69M |
| February 06, 2026 | 7.35 | 7.5 | 7.5 | 7.74 | 7.27 | 17.02M |
| February 05, 2026 | 7.7 | 7.38 | 7.38 | 7.7 | 7.38 | 17.47M |
| February 04, 2026 | 7.29 | 7.72 | 7.72 | 7.74 | 7.27 | 24.72M |
| February 03, 2026 | 7.35 | 7.32 | 7.32 | 7.49 | 7.22 | 14.53M |
| February 02, 2026 | 7.32 | 7.29 | 7.29 | 7.53 | 7.27 | 25.59M |
| January 30, 2026 | 7.03 | 7.46 | 7.46 | 7.49 | 7.03 | 26.93M |
| January 29, 2026 | 7.55 | 7.12 | 7.12 | 7.67 | 7.08 | 34.47M |
| January 28, 2026 | 7.33 | 7.49 | 7.49 | 7.5 | 7.25 | 21.14M |
| January 27, 2026 | 7.22 | 7.3 | 7.3 | 7.4 | 7.17 | 21.27M |
| January 26, 2026 | 7.09 | 7.26 | 7.26 | 7.4 | 7.08 | 25.89M |
| January 23, 2026 | 7.12 | 7.17 | 7.17 | 7.33 | 7.01 | 26.79M |
| January 22, 2026 | 6.98 | 7.17 | 7.17 | 7.27 | 6.92 | 23.09M |
| January 21, 2026 | 6.97 | 6.98 | 6.98 | 7.03 | 6.79 | 21.42M |
| January 20, 2026 | 6.78 | 7.03 | 7.03 | 7.15 | 6.7 | 37.51M |
| January 19, 2026 | 6.58 | 6.78 | 6.78 | 6.78 | 6.52 | 26.02M |
| January 16, 2026 | 6.58 | 6.55 | 6.55 | 6.62 | 6.48 | 17.06M |
| January 15, 2026 | 6.47 | 6.52 | 6.52 | 6.62 | 6.45 | 14.89M |
| January 14, 2026 | 6.52 | 6.51 | 6.51 | 6.65 | 6.41 | 26.18M |
| January 13, 2026 | 6.52 | 6.53 | 6.53 | 6.65 | 6.49 | 21.12M |
| January 12, 2026 | 6.5 | 6.54 | 6.54 | 6.57 | 6.42 | 23.17M |
| January 09, 2026 | 6.62 | 6.54 | 6.54 | 6.72 | 6.48 | 19.22M |
| January 08, 2026 | 6.64 | 6.64 | 6.64 | 6.76 | 6.61 | 17.46M |
| January 07, 2026 | 6.75 | 6.76 | 6.76 | 6.86 | 6.68 | 18.72M |
| January 06, 2026 | 6.69 | 6.74 | 6.74 | 6.85 | 6.62 | 18.99M |
| January 05, 2026 | 6.88 | 6.73 | 6.73 | 7.02 | 6.6 | 36.02M |
| December 31, 2025 | 6.89 | 6.83 | 6.83 | 6.93 | 6.66 | 30.59M |
| December 30, 2025 | 6.89 | 6.91 | 6.91 | 7.04 | 6.72 | 33.84M |
| December 29, 2025 | 6.82 | 6.84 | 6.84 | 6.96 | 6.69 | 32.92M |
| December 26, 2025 | 6.92 | 6.88 | 6.88 | 6.92 | 6.65 | 58.63M |
| December 25, 2025 | 6.26 | 6.81 | 6.81 | 6.81 | 6.24 | 42.13M |
| December 24, 2025 | 6.09 | 6.19 | 6.19 | 6.23 | 5.94 | 21.71M |
| December 23, 2025 | 6.09 | 6.11 | 6.11 | 6.15 | 6.03 | 13.86M |
| December 22, 2025 | 6.18 | 6.09 | 6.09 | 6.18 | 6.06 | 10.13M |
| December 19, 2025 | 6.08 | 6.14 | 6.14 | 6.18 | 6.01 | 13.16M |
| December 18, 2025 | 5.8 | 6.05 | 6.05 | 6.19 | 5.8 | 21.22M |
| December 17, 2025 | 5.76 | 5.87 | 5.87 | 5.89 | 5.73 | 13.09M |
| December 16, 2025 | 5.93 | 5.76 | 5.76 | 5.95 | 5.72 | 18.69M |
| December 15, 2025 | 5.89 | 5.98 | 5.98 | 6.04 | 5.88 | 15.27M |
| December 12, 2025 | 5.89 | 5.87 | 5.87 | 5.99 | 5.82 | 25.87M |
| December 11, 2025 | 6 | 5.92 | 5.92 | 6.07 | 5.89 | 13.89M |
| December 10, 2025 | 5.9 | 6 | 6 | 6.04 | 5.9 | 14.55M |
| December 09, 2025 | 6 | 5.97 | 5.97 | 6.06 | 5.85 | 23.23M |
| December 08, 2025 | 6.23 | 5.99 | 5.99 | 6.24 | 5.84 | 40.99M |
| December 05, 2025 | 6.28 | 6.24 | 6.24 | 6.32 | 6.1 | 21.85M |
| December 04, 2025 | 6.24 | 6.27 | 6.27 | 6.31 | 6.16 | 21.07M |
| December 03, 2025 | 6.25 | 6.23 | 6.23 | 6.33 | 6.19 | 18.92M |
| December 02, 2025 | 6.46 | 6.22 | 6.22 | 6.46 | 6.18 | 27.98M |
| December 01, 2025 | 6.35 | 6.44 | 6.44 | 6.49 | 6.27 | 30.24M |
| November 28, 2025 | 6.3 | 6.35 | 6.35 | 6.39 | 6.15 | 40.33M |
| November 27, 2025 | 6.06 | 6.35 | 6.35 | 6.38 | 6.04 | 47.42M |
| November 26, 2025 | 6.09 | 6.04 | 6.04 | 6.1 | 5.86 | 24.75M |
| November 25, 2025 | 5.89 | 6.04 | 6.04 | 6.17 | 5.85 | 33.81M |
| November 24, 2025 | 5.74 | 5.89 | 5.89 | 5.94 | 5.7 | 27.06M |
| November 21, 2025 | 5.93 | 5.68 | 5.68 | 5.93 | 5.65 | 21.67M |
| November 20, 2025 | 5.79 | 5.92 | 5.92 | 5.97 | 5.71 | 27.51M |