8.28
-0.11(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.38 | 8.28 | 8.28 | 8.41 | 8.26 | 9.44M |
| February 12, 2026 | 8.46 | 8.39 | 8.39 | 8.47 | 8.35 | 9.12M |
| February 11, 2026 | 8.43 | 8.46 | 8.46 | 8.51 | 8.41 | 8.43M |
| February 10, 2026 | 8.46 | 8.42 | 8.42 | 8.46 | 8.39 | 8.13M |
| February 09, 2026 | 8.52 | 8.45 | 8.45 | 8.54 | 8.43 | 10.55M |
| February 06, 2026 | 8.47 | 8.46 | 8.46 | 8.62 | 8.46 | 11.08M |
| February 05, 2026 | 8.6 | 8.54 | 8.54 | 8.6 | 8.5 | 8.14M |
| February 04, 2026 | 8.42 | 8.6 | 8.6 | 8.6 | 8.42 | 11.69M |
| February 03, 2026 | 8.43 | 8.45 | 8.45 | 8.49 | 8.4 | 8.9M |
| February 02, 2026 | 8.56 | 8.39 | 8.39 | 8.61 | 8.37 | 12.98M |
| January 30, 2026 | 8.54 | 8.58 | 8.58 | 8.63 | 8.43 | 11.5M |
| January 29, 2026 | 8.56 | 8.59 | 8.59 | 8.67 | 8.52 | 11.24M |
| January 28, 2026 | 8.5 | 8.6 | 8.6 | 8.65 | 8.45 | 18.17M |
| January 27, 2026 | 8.54 | 8.5 | 8.5 | 8.55 | 8.36 | 12.87M |
| January 26, 2026 | 8.5 | 8.53 | 8.53 | 8.64 | 8.45 | 14.15M |
| January 23, 2026 | 8.48 | 8.52 | 8.52 | 8.59 | 8.47 | 12.52M |
| January 22, 2026 | 8.42 | 8.48 | 8.48 | 8.5 | 8.4 | 11.33M |
| January 21, 2026 | 8.57 | 8.44 | 8.44 | 8.61 | 8.42 | 19.44M |
| January 20, 2026 | 8.34 | 8.58 | 8.58 | 8.73 | 8.34 | 35.78M |
| January 19, 2026 | 8.16 | 8.25 | 8.25 | 8.26 | 8.13 | 9.35M |
| January 16, 2026 | 8.21 | 8.16 | 8.16 | 8.23 | 8.13 | 7.52M |
| January 15, 2026 | 8.18 | 8.18 | 8.18 | 8.2 | 8.14 | 6.76M |
| January 14, 2026 | 8.24 | 8.19 | 8.19 | 8.31 | 8.12 | 16.35M |
| January 13, 2026 | 8.21 | 8.26 | 8.26 | 8.33 | 8.14 | 17.37M |
| January 12, 2026 | 8.17 | 8.21 | 8.21 | 8.21 | 8.13 | 12M |
| January 09, 2026 | 8.13 | 8.16 | 8.16 | 8.17 | 8.11 | 9.14M |
| January 08, 2026 | 8.1 | 8.12 | 8.12 | 8.18 | 8.06 | 7.3M |
| January 07, 2026 | 8.13 | 8.1 | 8.1 | 8.15 | 8.09 | 7.67M |
| January 06, 2026 | 8.11 | 8.13 | 8.13 | 8.14 | 8.08 | 8.73M |
| January 05, 2026 | 8.05 | 8.1 | 8.1 | 8.13 | 8.04 | 9.28M |
| December 31, 2025 | 8.02 | 8.05 | 8.05 | 8.08 | 8.01 | 5.83M |
| December 30, 2025 | 8.05 | 8.02 | 8.02 | 8.06 | 7.99 | 5.03M |
| December 29, 2025 | 8.06 | 8.06 | 8.06 | 8.09 | 8.03 | 5.22M |
| December 26, 2025 | 8.06 | 8.06 | 8.06 | 8.1 | 8.04 | 5.6M |
| December 25, 2025 | 8.08 | 8.07 | 8.07 | 8.11 | 8.04 | 5.48M |
| December 24, 2025 | 8.02 | 8.08 | 8.08 | 8.09 | 7.98 | 7.05M |
| December 23, 2025 | 8.05 | 8.02 | 8.02 | 8.06 | 8.01 | 3.65M |
| December 22, 2025 | 8.02 | 8.03 | 8.03 | 8.08 | 8.01 | 5.18M |
| December 19, 2025 | 7.96 | 8.02 | 8.02 | 8.05 | 7.94 | 5.33M |
| December 18, 2025 | 7.91 | 7.96 | 7.96 | 7.98 | 7.88 | 4.82M |
| December 17, 2025 | 7.87 | 7.93 | 7.93 | 7.94 | 7.81 | 6.2M |
| December 16, 2025 | 7.99 | 7.88 | 7.88 | 8 | 7.87 | 7.67M |
| December 15, 2025 | 8.02 | 7.95 | 7.95 | 8.03 | 7.94 | 8.5M |
| December 12, 2025 | 8.09 | 8.03 | 8.03 | 8.1 | 8.03 | 9.41M |
| December 11, 2025 | 8.07 | 8.08 | 8.08 | 8.11 | 8.04 | 8.18M |
| December 10, 2025 | 8.04 | 8.07 | 8.07 | 8.09 | 8.01 | 6.44M |
| December 09, 2025 | 8.08 | 8.05 | 8.05 | 8.09 | 8.03 | 7.26M |
| December 08, 2025 | 8.13 | 8.09 | 8.09 | 8.15 | 8.07 | 9.84M |
| December 05, 2025 | 8.09 | 8.14 | 8.14 | 8.14 | 8.05 | 7.72M |
| December 04, 2025 | 8.09 | 8.1 | 8.1 | 8.11 | 8.04 | 5.69M |
| December 03, 2025 | 8.07 | 8.1 | 8.1 | 8.11 | 8.03 | 6.59M |
| December 02, 2025 | 8.07 | 8.07 | 8.07 | 8.09 | 8.02 | 5.97M |
| December 01, 2025 | 8.06 | 8.07 | 8.07 | 8.12 | 8.06 | 6.77M |
| November 28, 2025 | 8.03 | 8.07 | 8.07 | 8.1 | 8.02 | 4.72M |
| November 27, 2025 | 8.05 | 8.07 | 8.07 | 8.11 | 8 | 7.79M |
| November 26, 2025 | 8.11 | 8.02 | 8.02 | 8.14 | 8.02 | 16.75M |
| November 25, 2025 | 8.17 | 8.09 | 8.09 | 8.21 | 8.07 | 14.12M |
| November 24, 2025 | 8.15 | 8.14 | 8.14 | 8.2 | 8.09 | 10.18M |
| November 21, 2025 | 8.36 | 8.15 | 8.15 | 8.43 | 8.13 | 11.65M |
| November 20, 2025 | 8.41 | 8.41 | 8.41 | 8.5 | 8.39 | 7.55M |