8.18
-0.16(-1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.32 | 8.18 | 8.18 | 8.38 | 8.18 | 18.63M |
| February 12, 2026 | 8.4 | 8.34 | 8.34 | 8.41 | 8.24 | 26.89M |
| February 11, 2026 | 8.65 | 8.44 | 8.44 | 8.65 | 8.42 | 47.22M |
| February 10, 2026 | 8.5 | 8.86 | 8.86 | 8.99 | 8.45 | 62.15M |
| February 09, 2026 | 8.35 | 8.46 | 8.46 | 8.47 | 8.33 | 21.72M |
| February 06, 2026 | 8.36 | 8.27 | 8.27 | 8.38 | 8.22 | 16.7M |
| February 05, 2026 | 8.38 | 8.39 | 8.39 | 8.48 | 8.32 | 20.05M |
| February 04, 2026 | 8.28 | 8.39 | 8.39 | 8.53 | 8.25 | 25.34M |
| February 03, 2026 | 8.18 | 8.31 | 8.31 | 8.38 | 8.18 | 16.34M |
| February 02, 2026 | 8.28 | 8.15 | 8.15 | 8.35 | 8.15 | 18.1M |
| January 30, 2026 | 8.38 | 8.3 | 8.3 | 8.38 | 8.23 | 18.66M |
| January 29, 2026 | 8.18 | 8.4 | 8.4 | 8.44 | 8.14 | 25.18M |
| January 28, 2026 | 8.21 | 8.21 | 8.21 | 8.28 | 8.19 | 10.01M |
| January 27, 2026 | 8.3 | 8.22 | 8.22 | 8.33 | 8.12 | 13.29M |
| January 26, 2026 | 8.29 | 8.31 | 8.31 | 8.36 | 8.14 | 18.38M |
| January 23, 2026 | 8.24 | 8.28 | 8.28 | 8.32 | 8.2 | 12.51M |
| January 22, 2026 | 8.12 | 8.22 | 8.22 | 8.23 | 8.09 | 11.25M |
| January 21, 2026 | 8.12 | 8.12 | 8.12 | 8.18 | 8.08 | 11.18M |
| January 20, 2026 | 8.09 | 8.16 | 8.16 | 8.18 | 8.07 | 14.68M |
| January 19, 2026 | 8.06 | 8.09 | 8.09 | 8.12 | 8 | 12.9M |
| January 16, 2026 | 8.29 | 8.1 | 8.1 | 8.36 | 8.05 | 24.74M |
| January 15, 2026 | 8.31 | 8.33 | 8.33 | 8.42 | 8.25 | 17.49M |
| January 14, 2026 | 8.22 | 8.36 | 8.36 | 8.49 | 8.22 | 35.87M |
| January 13, 2026 | 8.4 | 8.28 | 8.28 | 8.42 | 8.25 | 29.09M |
| January 12, 2026 | 8.18 | 8.29 | 8.29 | 8.39 | 8.18 | 36.88M |
| January 09, 2026 | 7.98 | 8.14 | 8.14 | 8.14 | 7.97 | 16.27M |
| January 08, 2026 | 8.01 | 7.99 | 7.99 | 8.05 | 7.97 | 10.68M |
| January 07, 2026 | 8.04 | 8.01 | 8.01 | 8.11 | 7.99 | 13.84M |
| January 06, 2026 | 8.22 | 8.07 | 8.07 | 8.25 | 8.04 | 18.03M |
| January 05, 2026 | 7.78 | 8.1 | 8.1 | 8.1 | 7.78 | 25.79M |
| December 31, 2025 | 7.77 | 7.82 | 7.82 | 7.86 | 7.77 | 5.3M |
| December 30, 2025 | 7.79 | 7.76 | 7.76 | 7.82 | 7.75 | 7.3M |
| December 29, 2025 | 7.95 | 7.79 | 7.79 | 7.95 | 7.79 | 12.57M |
| December 26, 2025 | 7.95 | 7.95 | 7.95 | 8.01 | 7.9 | 7.08M |
| December 25, 2025 | 7.91 | 7.95 | 7.95 | 7.97 | 7.89 | 5.31M |
| December 24, 2025 | 7.9 | 7.91 | 7.91 | 7.92 | 7.89 | 4.38M |
| December 23, 2025 | 7.94 | 7.91 | 7.91 | 7.97 | 7.9 | 4.06M |
| December 22, 2025 | 7.97 | 7.96 | 7.96 | 7.98 | 7.93 | 7.67M |
| December 19, 2025 | 7.85 | 7.97 | 7.97 | 7.98 | 7.8 | 9.74M |
| December 18, 2025 | 7.77 | 7.82 | 7.82 | 7.85 | 7.75 | 5.01M |
| December 17, 2025 | 7.78 | 7.78 | 7.78 | 7.8 | 7.67 | 8.86M |
| December 16, 2025 | 7.91 | 7.78 | 7.78 | 7.93 | 7.74 | 11.93M |
| December 15, 2025 | 7.92 | 7.92 | 7.92 | 7.96 | 7.9 | 4.41M |
| December 12, 2025 | 7.93 | 7.94 | 7.94 | 7.98 | 7.9 | 6.72M |
| December 11, 2025 | 8.03 | 7.93 | 7.93 | 8.05 | 7.93 | 6.17M |
| December 10, 2025 | 8.03 | 8.04 | 8.04 | 8.05 | 7.99 | 6.85M |
| December 09, 2025 | 7.95 | 8.05 | 8.05 | 8.08 | 7.94 | 13.31M |
| December 08, 2025 | 7.98 | 7.97 | 7.97 | 8.02 | 7.95 | 7.57M |
| December 05, 2025 | 7.96 | 7.96 | 7.96 | 7.99 | 7.91 | 7.32M |
| December 04, 2025 | 8 | 7.99 | 7.99 | 8.01 | 7.96 | 7.34M |
| December 03, 2025 | 7.99 | 7.98 | 7.98 | 8.02 | 7.96 | 5.53M |
| December 02, 2025 | 8 | 8.01 | 8.01 | 8.03 | 7.96 | 6.26M |
| December 01, 2025 | 7.94 | 8.01 | 8.01 | 8.05 | 7.91 | 11.04M |
| November 28, 2025 | 7.86 | 7.91 | 7.91 | 7.92 | 7.84 | 5.36M |
| November 27, 2025 | 7.93 | 7.86 | 7.86 | 7.94 | 7.86 | 5.56M |
| November 26, 2025 | 7.95 | 7.92 | 7.92 | 7.99 | 7.89 | 7.63M |
| November 25, 2025 | 7.97 | 7.96 | 7.96 | 8.06 | 7.93 | 10.43M |
| November 24, 2025 | 7.83 | 7.95 | 7.95 | 7.97 | 7.8 | 11.53M |
| November 21, 2025 | 7.9 | 7.81 | 7.81 | 7.96 | 7.81 | 12.74M |
| November 20, 2025 | 8.01 | 7.93 | 7.93 | 8.01 | 7.92 | 7.16M |