8.76
-0.04(-0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.8 | 8.76 | 8.76 | 8.91 | 8.6 | 35.52M |
| February 12, 2026 | 8.7 | 8.8 | 8.8 | 8.97 | 8.65 | 39.06M |
| February 11, 2026 | 8.66 | 8.7 | 8.7 | 8.82 | 8.56 | 40.15M |
| February 10, 2026 | 8.43 | 8.74 | 8.74 | 8.92 | 8.31 | 62.63M |
| February 09, 2026 | 8.37 | 8.42 | 8.42 | 8.48 | 8.35 | 23.31M |
| February 06, 2026 | 8.22 | 8.37 | 8.37 | 8.46 | 8.18 | 36.37M |
| February 05, 2026 | 8.56 | 8.31 | 8.31 | 8.56 | 8.24 | 42.57M |
| February 04, 2026 | 8.07 | 8.65 | 8.65 | 8.72 | 8.05 | 82.05M |
| February 03, 2026 | 8.09 | 8.06 | 8.06 | 8.14 | 7.96 | 24.15M |
| February 02, 2026 | 8.43 | 8 | 8 | 8.51 | 8 | 51.65M |
| January 30, 2026 | 8.7 | 8.59 | 8.59 | 8.88 | 8.5 | 49.31M |
| January 29, 2026 | 8.51 | 8.62 | 8.62 | 8.68 | 8.46 | 63.66M |
| January 28, 2026 | 8.11 | 8.5 | 8.5 | 8.55 | 8.1 | 58.96M |
| January 27, 2026 | 8.35 | 8.12 | 8.12 | 8.36 | 8.07 | 28.39M |
| January 26, 2026 | 8.28 | 8.38 | 8.38 | 8.42 | 8.23 | 33.82M |
| January 23, 2026 | 8.3 | 8.25 | 8.25 | 8.31 | 8.23 | 17.02M |
| January 22, 2026 | 8.24 | 8.29 | 8.29 | 8.32 | 8.17 | 21.47M |
| January 21, 2026 | 8.2 | 8.24 | 8.24 | 8.28 | 8.05 | 25.12M |
| January 20, 2026 | 8.14 | 8.22 | 8.22 | 8.24 | 8.08 | 25.59M |
| January 19, 2026 | 8.15 | 8.15 | 8.15 | 8.23 | 8.09 | 23.92M |
| January 16, 2026 | 8.28 | 8.14 | 8.14 | 8.32 | 8.09 | 21.83M |
| January 15, 2026 | 8.4 | 8.26 | 8.26 | 8.45 | 8.21 | 26.34M |
| January 14, 2026 | 8.53 | 8.42 | 8.42 | 8.85 | 8.33 | 50.1M |
| January 13, 2026 | 8.53 | 8.55 | 8.55 | 8.68 | 8.38 | 47.53M |
| January 12, 2026 | 8.42 | 8.49 | 8.49 | 8.68 | 8.41 | 44.79M |
| January 09, 2026 | 8.36 | 8.41 | 8.41 | 8.44 | 8.31 | 32.31M |
| January 08, 2026 | 8.49 | 8.39 | 8.39 | 8.49 | 8.27 | 40.99M |
| January 07, 2026 | 8.1 | 8.4 | 8.4 | 8.51 | 8.04 | 59.05M |
| January 06, 2026 | 7.96 | 8.05 | 8.05 | 8.06 | 7.95 | 17.75M |
| January 05, 2026 | 7.9 | 7.96 | 7.96 | 7.97 | 7.88 | 12.39M |
| December 31, 2025 | 7.9 | 7.87 | 7.87 | 7.94 | 7.86 | 9.18M |
| December 30, 2025 | 7.95 | 7.92 | 7.92 | 7.95 | 7.83 | 13.51M |
| December 29, 2025 | 7.97 | 7.92 | 7.92 | 8.05 | 7.9 | 14.61M |
| December 26, 2025 | 7.95 | 7.98 | 7.98 | 7.99 | 7.89 | 14.25M |
| December 25, 2025 | 7.96 | 7.96 | 7.96 | 7.98 | 7.93 | 8.89M |
| December 24, 2025 | 7.97 | 7.97 | 7.97 | 8.01 | 7.91 | 11.72M |
| December 23, 2025 | 8 | 7.99 | 7.99 | 8.03 | 7.97 | 9.35M |
| December 22, 2025 | 8.09 | 8.01 | 8.01 | 8.09 | 8 | 11M |
| December 19, 2025 | 8.03 | 8.09 | 8.09 | 8.09 | 7.98 | 12.99M |
| December 18, 2025 | 8.1 | 8.07 | 8.07 | 8.17 | 8.03 | 13.77M |
| December 17, 2025 | 8.14 | 8.04 | 8.04 | 8.19 | 7.96 | 14.7M |
| December 16, 2025 | 8.21 | 8.14 | 8.14 | 8.27 | 8.12 | 21.06M |
| December 15, 2025 | 8 | 8.21 | 8.21 | 8.29 | 7.99 | 27.32M |
| December 12, 2025 | 8.03 | 8.02 | 8.02 | 8.17 | 8.02 | 28.64M |
| December 11, 2025 | 8.01 | 8.05 | 8.05 | 8.18 | 7.99 | 31.39M |
| December 10, 2025 | 7.77 | 8 | 8 | 8.02 | 7.77 | 31.76M |
| December 09, 2025 | 7.82 | 7.8 | 7.8 | 7.85 | 7.73 | 17.54M |
| December 08, 2025 | 7.86 | 7.8 | 7.8 | 7.87 | 7.78 | 14.61M |
| December 05, 2025 | 7.9 | 7.88 | 7.88 | 7.9 | 7.81 | 12.37M |
| December 04, 2025 | 7.9 | 7.91 | 7.91 | 7.92 | 7.82 | 10.68M |
| December 03, 2025 | 8 | 7.9 | 7.9 | 8.03 | 7.89 | 19.38M |
| December 02, 2025 | 8.05 | 7.97 | 7.97 | 8.07 | 7.92 | 12.24M |
| December 01, 2025 | 7.84 | 8.04 | 8.04 | 8.08 | 7.83 | 27.24M |
| November 28, 2025 | 7.74 | 7.81 | 7.81 | 7.82 | 7.74 | 13.83M |
| November 27, 2025 | 7.76 | 7.77 | 7.77 | 7.8 | 7.72 | 10.16M |
| November 26, 2025 | 7.82 | 7.74 | 7.74 | 7.85 | 7.73 | 17.32M |
| November 25, 2025 | 7.79 | 7.84 | 7.84 | 7.87 | 7.76 | 12.21M |
| November 24, 2025 | 7.84 | 7.78 | 7.78 | 7.86 | 7.73 | 15.27M |
| November 21, 2025 | 8.01 | 7.8 | 7.8 | 8.01 | 7.8 | 25.97M |
| November 20, 2025 | 8.09 | 8.01 | 8.01 | 8.1 | 8.01 | 16.81M |