8.48
-0.08(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.56 | 8.48 | 8.48 | 8.62 | 8.46 | 17.59M |
| February 12, 2026 | 8.67 | 8.56 | 8.56 | 8.68 | 8.48 | 20.55M |
| February 11, 2026 | 8.67 | 8.65 | 8.65 | 8.7 | 8.61 | 14.73M |
| February 10, 2026 | 8.6 | 8.64 | 8.64 | 8.66 | 8.56 | 15.05M |
| February 09, 2026 | 8.53 | 8.58 | 8.58 | 8.6 | 8.48 | 13.66M |
| February 06, 2026 | 8.6 | 8.56 | 8.56 | 8.66 | 8.5 | 17.41M |
| February 05, 2026 | 8.38 | 8.58 | 8.58 | 8.59 | 8.36 | 33.12M |
| February 04, 2026 | 8.24 | 8.35 | 8.35 | 8.37 | 8.23 | 20.66M |
| February 03, 2026 | 8.36 | 8.24 | 8.24 | 8.38 | 8.2 | 28.61M |
| February 02, 2026 | 8.5 | 8.36 | 8.36 | 8.54 | 8.32 | 42.87M |
| January 30, 2026 | 8.52 | 8.59 | 8.59 | 8.73 | 8.4 | 49.96M |
| January 29, 2026 | 8.31 | 8.51 | 8.51 | 8.52 | 8.28 | 54.01M |
| January 28, 2026 | 8.33 | 8.32 | 8.32 | 8.39 | 8.26 | 43.71M |
| January 27, 2026 | 8.4 | 8.32 | 8.32 | 8.48 | 8.3 | 26.47M |
| January 26, 2026 | 8.49 | 8.4 | 8.4 | 8.5 | 8.38 | 37.77M |
| January 23, 2026 | 8.57 | 8.49 | 8.49 | 8.6 | 8.45 | 33.71M |
| January 22, 2026 | 8.61 | 8.56 | 8.56 | 8.69 | 8.53 | 24.43M |
| January 21, 2026 | 8.79 | 8.6 | 8.6 | 8.83 | 8.58 | 30.15M |
| January 20, 2026 | 8.71 | 8.76 | 8.76 | 8.82 | 8.65 | 26.78M |
| January 19, 2026 | 8.78 | 8.68 | 8.68 | 8.81 | 8.64 | 27.5M |
| January 16, 2026 | 8.78 | 8.77 | 8.77 | 8.85 | 8.7 | 32.6M |
| January 15, 2026 | 8.92 | 8.77 | 8.77 | 8.95 | 8.76 | 26.83M |
| January 14, 2026 | 9.01 | 8.91 | 8.91 | 9.03 | 8.88 | 29.19M |
| January 13, 2026 | 9.01 | 9.03 | 9.03 | 9.1 | 8.99 | 18.71M |
| January 12, 2026 | 8.98 | 9.03 | 9.03 | 9.09 | 8.95 | 17.04M |
| January 09, 2026 | 9.12 | 9.03 | 9.03 | 9.12 | 8.88 | 29.19M |
| January 08, 2026 | 9.17 | 9.08 | 9.08 | 9.19 | 9.07 | 13.65M |
| January 07, 2026 | 9.27 | 9.15 | 9.15 | 9.27 | 9.15 | 11.48M |
| January 06, 2026 | 9.36 | 9.25 | 9.25 | 9.36 | 9.08 | 35.28M |
| January 05, 2026 | 9.24 | 9.36 | 9.36 | 9.41 | 9.06 | 36.34M |
| December 31, 2025 | 9.16 | 9.29 | 9.29 | 9.33 | 9.15 | 18.53M |
| December 30, 2025 | 9.16 | 9.17 | 9.17 | 9.22 | 9.06 | 13.4M |
| December 29, 2025 | 9.04 | 9.14 | 9.14 | 9.23 | 9.01 | 22.71M |
| December 26, 2025 | 9.13 | 9.05 | 9.05 | 9.2 | 9.03 | 18.95M |
| December 25, 2025 | 9.19 | 9.13 | 9.13 | 9.2 | 9.1 | 8.97M |
| December 24, 2025 | 9.19 | 9.16 | 9.16 | 9.23 | 9.1 | 19.28M |
| December 23, 2025 | 9.11 | 9.18 | 9.18 | 9.31 | 9.11 | 14.69M |
| December 22, 2025 | 9.21 | 9.12 | 9.12 | 9.24 | 9.1 | 15.8M |
| December 19, 2025 | 9.36 | 9.21 | 9.21 | 9.39 | 9.2 | 18.74M |
| December 18, 2025 | 9.25 | 9.36 | 9.36 | 9.41 | 9.18 | 15.73M |
| December 17, 2025 | 9.24 | 9.2 | 9.2 | 9.35 | 9.17 | 18.81M |
| December 16, 2025 | 9.11 | 9.28 | 9.28 | 9.29 | 9.11 | 19.24M |
| December 15, 2025 | 9.27 | 9.11 | 9.11 | 9.32 | 9.07 | 34.68M |
| December 12, 2025 | 9.45 | 9.34 | 9.34 | 9.45 | 9.18 | 56.75M |
| December 11, 2025 | 9.36 | 9.37 | 9.37 | 9.46 | 9.27 | 30.44M |
| December 10, 2025 | 9.36 | 9.36 | 9.36 | 9.52 | 9.26 | 26.75M |
| December 09, 2025 | 9.52 | 9.34 | 9.34 | 9.55 | 9.3 | 25.44M |
| December 08, 2025 | 9.41 | 9.52 | 9.52 | 9.59 | 9.33 | 21.45M |
| December 05, 2025 | 9.47 | 9.41 | 9.41 | 9.59 | 9.36 | 21.21M |
| December 04, 2025 | 9.47 | 9.41 | 9.41 | 9.61 | 9.4 | 17.71M |
| December 03, 2025 | 9.54 | 9.45 | 9.45 | 9.65 | 9.42 | 19.26M |
| December 02, 2025 | 9.44 | 9.54 | 9.54 | 9.55 | 9.38 | 21.22M |
| December 01, 2025 | 9.41 | 9.44 | 9.44 | 9.48 | 9.28 | 27.98M |
| November 28, 2025 | 9.15 | 9.42 | 9.42 | 9.47 | 9.12 | 47.08M |
| November 27, 2025 | 8.92 | 9.15 | 9.15 | 9.2 | 8.9 | 27.37M |
| November 26, 2025 | 8.95 | 8.98 | 8.98 | 9.06 | 8.89 | 16.13M |
| November 25, 2025 | 8.87 | 8.93 | 8.93 | 9 | 8.76 | 28.81M |
| November 24, 2025 | 8.98 | 8.86 | 8.86 | 9.03 | 8.84 | 22.79M |
| November 21, 2025 | 9.15 | 8.98 | 8.98 | 9.15 | 8.91 | 20.44M |
| November 20, 2025 | 8.96 | 9.06 | 9.06 | 9.16 | 8.91 | 22.35M |