8.16
-0.35(-4.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.46 | 8.16 | 8.16 | 8.5 | 8.14 | 28M |
| February 12, 2026 | 8.59 | 8.51 | 8.51 | 8.76 | 8.48 | 30.62M |
| February 11, 2026 | 8.26 | 8.62 | 8.62 | 8.8 | 8.2 | 53.69M |
| February 10, 2026 | 8.48 | 8.23 | 8.23 | 8.68 | 8.2 | 39.87M |
| February 09, 2026 | 8.37 | 8.52 | 8.52 | 8.73 | 8.27 | 82.78M |
| February 06, 2026 | 7.46 | 8.29 | 8.29 | 8.29 | 7.41 | 57.44M |
| February 05, 2026 | 7.43 | 7.54 | 7.54 | 7.64 | 7.38 | 20.35M |
| February 04, 2026 | 7.39 | 7.46 | 7.46 | 7.48 | 7.35 | 16.28M |
| February 03, 2026 | 7.46 | 7.35 | 7.35 | 7.51 | 7.29 | 18.33M |
| February 02, 2026 | 7.63 | 7.32 | 7.32 | 7.72 | 7.31 | 22.36M |
| January 30, 2026 | 7.6 | 7.63 | 7.63 | 7.79 | 7.58 | 31.48M |
| January 29, 2026 | 8.24 | 7.83 | 7.83 | 8.36 | 7.74 | 59.13M |
| January 28, 2026 | 7.29 | 8.02 | 8.02 | 8.02 | 7.27 | 30.59M |
| January 27, 2026 | 7.45 | 7.29 | 7.29 | 7.48 | 7.26 | 15.3M |
| January 26, 2026 | 7.26 | 7.46 | 7.46 | 7.53 | 7.26 | 24.86M |
| January 23, 2026 | 7.2 | 7.24 | 7.24 | 7.26 | 7.18 | 10.72M |
| January 22, 2026 | 7.13 | 7.18 | 7.18 | 7.2 | 7.11 | 7.4M |
| January 21, 2026 | 7.1 | 7.17 | 7.17 | 7.18 | 7.07 | 10.2M |
| January 20, 2026 | 7.02 | 7.1 | 7.1 | 7.12 | 6.99 | 12.22M |
| January 19, 2026 | 6.95 | 7.01 | 7.01 | 7.02 | 6.95 | 7.91M |
| January 16, 2026 | 6.92 | 6.95 | 6.95 | 6.99 | 6.92 | 10.24M |
| January 15, 2026 | 6.89 | 6.91 | 6.91 | 6.96 | 6.88 | 6.13M |
| January 14, 2026 | 6.96 | 6.92 | 6.92 | 6.97 | 6.88 | 11.88M |
| January 13, 2026 | 6.94 | 6.94 | 6.94 | 7.01 | 6.93 | 10.59M |
| January 12, 2026 | 6.96 | 6.95 | 6.95 | 6.97 | 6.93 | 9.43M |
| January 09, 2026 | 6.96 | 6.95 | 6.95 | 6.97 | 6.92 | 8.77M |
| January 08, 2026 | 6.89 | 6.95 | 6.95 | 6.96 | 6.88 | 6.82M |
| January 07, 2026 | 6.94 | 6.9 | 6.9 | 6.94 | 6.89 | 6.46M |
| January 06, 2026 | 6.9 | 6.94 | 6.94 | 6.94 | 6.9 | 8.24M |
| January 05, 2026 | 6.89 | 6.91 | 6.91 | 6.92 | 6.86 | 12.02M |
| December 31, 2025 | 6.89 | 6.89 | 6.89 | 6.93 | 6.85 | 8.24M |
| December 30, 2025 | 6.94 | 6.88 | 6.88 | 6.95 | 6.86 | 8.94M |
| December 29, 2025 | 7.06 | 6.95 | 6.95 | 7.06 | 6.95 | 8.69M |
| December 26, 2025 | 7.06 | 7.05 | 7.05 | 7.08 | 7.04 | 4.2M |
| December 25, 2025 | 7.04 | 7.05 | 7.05 | 7.08 | 7.03 | 4.42M |
| December 24, 2025 | 7.04 | 7.05 | 7.05 | 7.07 | 7.03 | 4.52M |
| December 23, 2025 | 7.03 | 7.07 | 7.07 | 7.09 | 7.02 | 5.86M |
| December 22, 2025 | 7.06 | 7.03 | 7.03 | 7.08 | 7.02 | 6.52M |
| December 19, 2025 | 7.03 | 7.07 | 7.07 | 7.1 | 7.03 | 6.48M |
| December 18, 2025 | 7 | 7.05 | 7.05 | 7.06 | 6.98 | 5.03M |
| December 17, 2025 | 6.97 | 7 | 7 | 7.03 | 6.92 | 10.79M |
| December 16, 2025 | 6.96 | 6.97 | 6.97 | 7.03 | 6.93 | 12.42M |
| December 15, 2025 | 6.95 | 6.96 | 6.96 | 7.01 | 6.9 | 11.29M |
| December 12, 2025 | 7.02 | 6.99 | 6.99 | 7.04 | 6.91 | 21.49M |
| December 11, 2025 | 7.07 | 7.02 | 7.02 | 7.08 | 6.99 | 7.95M |
| December 10, 2025 | 7.09 | 7.06 | 7.06 | 7.09 | 7.01 | 6.02M |
| December 09, 2025 | 7.15 | 7.07 | 7.07 | 7.16 | 7.05 | 8.81M |
| December 08, 2025 | 7.25 | 7.15 | 7.15 | 7.25 | 7.15 | 7.49M |
| December 05, 2025 | 7.24 | 7.24 | 7.24 | 7.25 | 7.18 | 5.28M |
| December 04, 2025 | 7.27 | 7.22 | 7.22 | 7.3 | 7.2 | 6.46M |
| December 03, 2025 | 7.21 | 7.28 | 7.28 | 7.32 | 7.19 | 8.37M |
| December 02, 2025 | 7.17 | 7.23 | 7.23 | 7.25 | 7.16 | 8.05M |
| December 01, 2025 | 7.15 | 7.18 | 7.18 | 7.24 | 7.13 | 8.73M |
| November 28, 2025 | 7.15 | 7.14 | 7.14 | 7.18 | 7.1 | 5.76M |
| November 27, 2025 | 7.15 | 7.15 | 7.15 | 7.22 | 7.11 | 9.49M |
| November 26, 2025 | 7.08 | 7.14 | 7.14 | 7.18 | 7.05 | 6.94M |
| November 25, 2025 | 7.04 | 7.06 | 7.06 | 7.15 | 7.03 | 8.08M |
| November 24, 2025 | 7.07 | 7.06 | 7.06 | 7.11 | 6.99 | 10.75M |
| November 21, 2025 | 7.2 | 7.06 | 7.06 | 7.21 | 7.05 | 14.3M |
| November 20, 2025 | 7.18 | 7.22 | 7.22 | 7.24 | 7.15 | 7.18M |