8.06
-0.04(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.1 | 8.06 | 8.06 | 8.15 | 8.06 | 12.01M |
| February 12, 2026 | 8.14 | 8.1 | 8.1 | 8.16 | 8.09 | 12.5M |
| February 11, 2026 | 8.2 | 8.16 | 8.16 | 8.22 | 8.13 | 15.65M |
| February 10, 2026 | 8.24 | 8.22 | 8.22 | 8.26 | 8.2 | 13.73M |
| February 09, 2026 | 8.22 | 8.25 | 8.25 | 8.25 | 8.2 | 13.55M |
| February 06, 2026 | 8.23 | 8.19 | 8.19 | 8.25 | 8.19 | 14.4M |
| February 05, 2026 | 8.2 | 8.25 | 8.25 | 8.31 | 8.19 | 20.5M |
| February 04, 2026 | 8.23 | 8.26 | 8.26 | 8.32 | 8.18 | 22.22M |
| February 03, 2026 | 8.2 | 8.19 | 8.19 | 8.21 | 8.11 | 13.69M |
| February 02, 2026 | 8.15 | 8.14 | 8.14 | 8.26 | 8.13 | 17.68M |
| January 30, 2026 | 8.26 | 8.17 | 8.17 | 8.26 | 8.13 | 17.3M |
| January 29, 2026 | 8.15 | 8.26 | 8.26 | 8.27 | 8.09 | 25.66M |
| January 28, 2026 | 8.19 | 8.17 | 8.17 | 8.26 | 8.16 | 23.19M |
| January 27, 2026 | 8.19 | 8.11 | 8.11 | 8.2 | 8.02 | 21.93M |
| January 26, 2026 | 8.24 | 8.2 | 8.2 | 8.3 | 8.18 | 29.62M |
| January 23, 2026 | 8.28 | 8.24 | 8.24 | 8.28 | 8.22 | 16.91M |
| January 22, 2026 | 8.26 | 8.24 | 8.24 | 8.29 | 8.22 | 14.48M |
| January 21, 2026 | 8.25 | 8.23 | 8.23 | 8.27 | 8.2 | 13.43M |
| January 20, 2026 | 8.28 | 8.26 | 8.26 | 8.29 | 8.23 | 12.46M |
| January 19, 2026 | 8.25 | 8.26 | 8.26 | 8.28 | 8.21 | 12.63M |
| January 16, 2026 | 8.34 | 8.25 | 8.25 | 8.36 | 8.24 | 16.87M |
| January 15, 2026 | 8.41 | 8.31 | 8.31 | 8.44 | 8.28 | 24.82M |
| January 14, 2026 | 8.46 | 8.45 | 8.45 | 8.63 | 8.43 | 31.78M |
| January 13, 2026 | 8.56 | 8.49 | 8.49 | 8.6 | 8.45 | 22.08M |
| January 12, 2026 | 8.44 | 8.56 | 8.56 | 8.58 | 8.42 | 27.44M |
| January 09, 2026 | 8.41 | 8.45 | 8.45 | 8.48 | 8.37 | 18.13M |
| January 08, 2026 | 8.41 | 8.41 | 8.41 | 8.43 | 8.37 | 16.79M |
| January 07, 2026 | 8.53 | 8.45 | 8.45 | 8.55 | 8.42 | 17.51M |
| January 06, 2026 | 8.36 | 8.53 | 8.53 | 8.54 | 8.34 | 33.62M |
| January 05, 2026 | 8.2 | 8.33 | 8.33 | 8.33 | 8.18 | 19.4M |
| December 31, 2025 | 8.24 | 8.19 | 8.19 | 8.24 | 8.16 | 16.07M |
| December 30, 2025 | 8.34 | 8.22 | 8.22 | 8.37 | 8.22 | 18.87M |
| December 29, 2025 | 8.37 | 8.34 | 8.34 | 8.41 | 8.32 | 10.64M |
| December 26, 2025 | 8.33 | 8.37 | 8.37 | 8.4 | 8.29 | 15M |
| December 25, 2025 | 8.28 | 8.31 | 8.31 | 8.33 | 8.25 | 7.48M |
| December 24, 2025 | 8.2 | 8.27 | 8.27 | 8.27 | 8.17 | 9.32M |
| December 23, 2025 | 8.37 | 8.2 | 8.2 | 8.37 | 8.2 | 14.74M |
| December 22, 2025 | 8.37 | 8.36 | 8.36 | 8.39 | 8.35 | 6.95M |
| December 19, 2025 | 8.33 | 8.36 | 8.36 | 8.41 | 8.33 | 9.34M |
| December 18, 2025 | 8.44 | 8.34 | 8.34 | 8.45 | 8.34 | 12.12M |
| December 17, 2025 | 8.36 | 8.41 | 8.41 | 8.45 | 8.21 | 18.75M |
| December 16, 2025 | 8.43 | 8.35 | 8.35 | 8.47 | 8.35 | 10.99M |
| December 15, 2025 | 8.44 | 8.45 | 8.45 | 8.53 | 8.42 | 8.54M |
| December 12, 2025 | 8.47 | 8.48 | 8.48 | 8.53 | 8.42 | 10.86M |
| December 11, 2025 | 8.54 | 8.46 | 8.46 | 8.56 | 8.44 | 9.09M |
| December 10, 2025 | 8.49 | 8.55 | 8.55 | 8.58 | 8.48 | 9.64M |
| December 09, 2025 | 8.56 | 8.51 | 8.51 | 8.59 | 8.5 | 10.28M |
| December 08, 2025 | 8.6 | 8.58 | 8.58 | 8.68 | 8.57 | 23.24M |
| December 05, 2025 | 8.37 | 8.52 | 8.52 | 8.57 | 8.35 | 18.79M |
| December 04, 2025 | 8.42 | 8.37 | 8.37 | 8.44 | 8.36 | 9.19M |
| December 03, 2025 | 8.52 | 8.41 | 8.41 | 8.55 | 8.41 | 13.93M |
| December 02, 2025 | 8.63 | 8.51 | 8.51 | 8.69 | 8.51 | 11.86M |
| December 01, 2025 | 8.55 | 8.6 | 8.6 | 8.62 | 8.55 | 10.71M |
| November 28, 2025 | 8.52 | 8.6 | 8.6 | 8.6 | 8.5 | 9.3M |
| November 27, 2025 | 8.53 | 8.54 | 8.54 | 8.59 | 8.5 | 11.27M |
| November 26, 2025 | 8.54 | 8.6 | 8.6 | 8.74 | 8.5 | 18.73M |
| November 25, 2025 | 8.53 | 8.5 | 8.5 | 8.56 | 8.49 | 7.81M |
| November 24, 2025 | 8.49 | 8.51 | 8.51 | 8.54 | 8.43 | 7.08M |
| November 21, 2025 | 8.58 | 8.47 | 8.47 | 8.66 | 8.4 | 18.86M |
| November 20, 2025 | 8.75 | 8.65 | 8.65 | 8.77 | 8.64 | 15.67M |