8.02
-0.05(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.08 | 8.02 | 8.02 | 8.09 | 8.02 | 19.12M |
| February 12, 2026 | 8.12 | 8.07 | 8.07 | 8.13 | 8.07 | 20.36M |
| February 11, 2026 | 8.12 | 8.11 | 8.11 | 8.13 | 8.09 | 15.29M |
| February 10, 2026 | 8.14 | 8.12 | 8.12 | 8.15 | 8.11 | 14.74M |
| February 09, 2026 | 8.17 | 8.16 | 8.16 | 8.19 | 8.14 | 17.97M |
| February 06, 2026 | 8.16 | 8.13 | 8.13 | 8.18 | 8.11 | 18.24M |
| February 05, 2026 | 8.17 | 8.18 | 8.18 | 8.21 | 8.13 | 24.3M |
| February 04, 2026 | 8.07 | 8.19 | 8.19 | 8.2 | 8.04 | 35.89M |
| February 03, 2026 | 8.07 | 8.09 | 8.09 | 8.09 | 8 | 24.32M |
| February 02, 2026 | 8.15 | 7.99 | 7.99 | 8.18 | 7.98 | 49.06M |
| January 30, 2026 | 8.21 | 8.16 | 8.16 | 8.28 | 8.12 | 37.71M |
| January 29, 2026 | 8.25 | 8.23 | 8.23 | 8.28 | 8.1 | 76.3M |
| January 28, 2026 | 8.32 | 8.24 | 8.24 | 8.52 | 8.21 | 96.34M |
| January 27, 2026 | 8.5 | 8.32 | 8.32 | 8.5 | 8.32 | 50.88M |
| January 26, 2026 | 8.41 | 8.53 | 8.53 | 8.55 | 8.39 | 58.78M |
| January 23, 2026 | 8.48 | 8.42 | 8.42 | 8.5 | 8.39 | 47.09M |
| January 22, 2026 | 8.49 | 8.47 | 8.47 | 8.55 | 8.45 | 37.91M |
| January 21, 2026 | 8.52 | 8.48 | 8.48 | 8.56 | 8.47 | 47.23M |
| January 20, 2026 | 8.4 | 8.62 | 8.62 | 8.62 | 8.37 | 63.87M |
| January 19, 2026 | 8.47 | 8.4 | 8.4 | 8.48 | 8.36 | 47.84M |
| January 16, 2026 | 8.36 | 8.53 | 8.53 | 8.87 | 8.35 | 102.52M |
| January 15, 2026 | 8.4 | 8.33 | 8.33 | 8.4 | 8.32 | 25.3M |
| January 14, 2026 | 8.51 | 8.41 | 8.41 | 8.55 | 8.4 | 48.99M |
| January 13, 2026 | 8.43 | 8.55 | 8.55 | 8.55 | 8.36 | 60.15M |
| January 12, 2026 | 8.33 | 8.41 | 8.41 | 8.42 | 8.31 | 36.89M |
| January 09, 2026 | 8.34 | 8.29 | 8.29 | 8.35 | 8.28 | 23.68M |
| January 08, 2026 | 8.37 | 8.42 | 8.3 | 8.43 | 8.32 | 24.48M |
| January 07, 2026 | 8.36 | 8.37 | 8.25 | 8.46 | 8.34 | 30.68M |
| January 06, 2026 | 8.28 | 8.35 | 8.23 | 8.36 | 8.26 | 27.13M |
| January 05, 2026 | 8.23 | 8.28 | 8.28 | 8.28 | 8.2 | 22.23M |
| December 31, 2025 | 8.28 | 8.24 | 8.24 | 8.31 | 8.23 | 17.16M |
| December 30, 2025 | 8.3 | 8.28 | 8.28 | 8.32 | 8.26 | 13.8M |
| December 29, 2025 | 8.35 | 8.31 | 8.31 | 8.39 | 8.3 | 21.3M |
| December 26, 2025 | 8.38 | 8.36 | 8.36 | 8.38 | 8.33 | 16.91M |
| December 25, 2025 | 8.39 | 8.37 | 8.37 | 8.4 | 8.35 | 14.92M |
| December 24, 2025 | 8.33 | 8.37 | 8.37 | 8.42 | 8.33 | 16.42M |
| December 23, 2025 | 8.3 | 8.32 | 8.32 | 8.33 | 8.28 | 14.92M |
| December 22, 2025 | 8.31 | 8.28 | 8.28 | 8.33 | 8.26 | 17.71M |
| December 19, 2025 | 8.34 | 8.27 | 8.27 | 8.39 | 8.27 | 19.36M |
| December 18, 2025 | 8.31 | 8.34 | 8.34 | 8.36 | 8.29 | 12.33M |
| December 17, 2025 | 8.3 | 8.35 | 8.35 | 8.36 | 8.22 | 19.31M |
| December 16, 2025 | 8.41 | 8.29 | 8.29 | 8.41 | 8.28 | 21.71M |
| December 15, 2025 | 8.43 | 8.4 | 8.4 | 8.44 | 8.35 | 14.17M |
| December 12, 2025 | 8.44 | 8.42 | 8.42 | 8.47 | 8.41 | 21.28M |
| December 11, 2025 | 8.52 | 8.44 | 8.44 | 8.53 | 8.44 | 14.37M |
| December 10, 2025 | 8.43 | 8.54 | 8.54 | 8.55 | 8.41 | 20.69M |
| December 09, 2025 | 8.51 | 8.44 | 8.44 | 8.52 | 8.43 | 23.89M |
| December 08, 2025 | 8.56 | 8.52 | 8.52 | 8.59 | 8.52 | 18.59M |
| December 05, 2025 | 8.54 | 8.56 | 8.56 | 8.58 | 8.49 | 19.02M |
| December 04, 2025 | 8.51 | 8.54 | 8.54 | 8.55 | 8.49 | 14.41M |
| December 03, 2025 | 8.55 | 8.51 | 8.51 | 8.56 | 8.5 | 13.29M |
| December 02, 2025 | 8.53 | 8.56 | 8.56 | 8.56 | 8.5 | 12.56M |
| December 01, 2025 | 8.52 | 8.54 | 8.54 | 8.54 | 8.49 | 13.13M |
| November 28, 2025 | 8.48 | 8.52 | 8.52 | 8.53 | 8.46 | 12.95M |
| November 27, 2025 | 8.53 | 8.5 | 8.5 | 8.54 | 8.47 | 13.01M |
| November 26, 2025 | 8.56 | 8.55 | 8.55 | 8.63 | 8.54 | 14.43M |
| November 25, 2025 | 8.53 | 8.54 | 8.54 | 8.58 | 8.52 | 14.82M |
| November 24, 2025 | 8.51 | 8.55 | 8.55 | 8.58 | 8.49 | 17.84M |
| November 21, 2025 | 8.61 | 8.5 | 8.5 | 8.63 | 8.46 | 31.5M |
| November 20, 2025 | 8.63 | 8.65 | 8.65 | 8.69 | 8.61 | 18.91M |