8.52
-0.05(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.57 | 8.52 | 8.52 | 8.58 | 8.51 | 64.45M |
| February 12, 2026 | 8.63 | 8.57 | 8.57 | 8.63 | 8.57 | 49.3M |
| February 11, 2026 | 8.61 | 8.58 | 8.58 | 8.62 | 8.57 | 45.51M |
| February 10, 2026 | 8.63 | 8.61 | 8.61 | 8.64 | 8.6 | 47.35M |
| February 09, 2026 | 8.62 | 8.63 | 8.63 | 8.65 | 8.62 | 49.94M |
| February 06, 2026 | 8.64 | 8.6 | 8.6 | 8.65 | 8.6 | 60.64M |
| February 05, 2026 | 8.66 | 8.65 | 8.65 | 8.7 | 8.61 | 72.9M |
| February 04, 2026 | 8.56 | 8.66 | 8.66 | 8.67 | 8.54 | 88.06M |
| February 03, 2026 | 8.55 | 8.56 | 8.56 | 8.58 | 8.5 | 80.39M |
| February 02, 2026 | 8.62 | 8.55 | 8.55 | 8.68 | 8.54 | 103.99M |
| January 30, 2026 | 8.61 | 8.61 | 8.61 | 8.67 | 8.55 | 93.07M |
| January 29, 2026 | 8.62 | 8.61 | 8.61 | 8.64 | 8.52 | 170.49M |
| January 28, 2026 | 8.7 | 8.62 | 8.62 | 8.75 | 8.61 | 176.96M |
| January 27, 2026 | 8.81 | 8.71 | 8.71 | 8.82 | 8.69 | 110.37M |
| January 26, 2026 | 8.88 | 8.81 | 8.81 | 8.9 | 8.8 | 125.04M |
| January 23, 2026 | 8.95 | 8.89 | 8.89 | 8.95 | 8.85 | 131.27M |
| January 22, 2026 | 8.94 | 8.94 | 8.94 | 9.03 | 8.92 | 132.64M |
| January 21, 2026 | 9.01 | 8.87 | 8.87 | 9.01 | 8.86 | 131.17M |
| January 20, 2026 | 9.05 | 9.02 | 9.02 | 9.06 | 8.96 | 115.2M |
| January 19, 2026 | 8.91 | 9.01 | 9.01 | 9.06 | 8.91 | 134.11M |
| January 16, 2026 | 8.88 | 8.9 | 8.9 | 9.03 | 8.88 | 130.45M |
| January 15, 2026 | 8.94 | 8.87 | 8.87 | 8.96 | 8.84 | 108.44M |
| January 14, 2026 | 8.99 | 8.95 | 8.95 | 9.06 | 8.91 | 135.49M |
| January 13, 2026 | 9.01 | 9.08 | 9.08 | 9.26 | 8.98 | 162.6M |
| January 12, 2026 | 9.07 | 9.24 | 9.24 | 9.36 | 9 | 252.27M |
| January 09, 2026 | 9.09 | 9.04 | 9.04 | 9.11 | 8.97 | 157.18M |
| January 08, 2026 | 8.92 | 9.09 | 9.09 | 9.17 | 8.85 | 214.21M |
| January 07, 2026 | 8.77 | 8.91 | 8.91 | 9 | 8.75 | 168.71M |
| January 06, 2026 | 8.71 | 8.77 | 8.77 | 8.77 | 8.71 | 82.09M |
| January 05, 2026 | 8.67 | 8.71 | 8.71 | 8.72 | 8.65 | 68.73M |
| December 31, 2025 | 8.67 | 8.65 | 8.65 | 8.68 | 8.63 | 41.46M |
| December 30, 2025 | 8.68 | 8.67 | 8.67 | 8.69 | 8.65 | 53.65M |
| December 29, 2025 | 8.77 | 8.71 | 8.71 | 8.78 | 8.7 | 53.94M |
| December 26, 2025 | 8.78 | 8.77 | 8.77 | 8.79 | 8.74 | 53.65M |
| December 25, 2025 | 8.73 | 8.78 | 8.78 | 8.81 | 8.71 | 76.2M |
| December 24, 2025 | 8.69 | 8.74 | 8.74 | 8.74 | 8.66 | 59.04M |
| December 23, 2025 | 8.71 | 8.68 | 8.68 | 8.75 | 8.67 | 50.95M |
| December 22, 2025 | 8.78 | 8.71 | 8.71 | 8.78 | 8.7 | 58.38M |
| December 19, 2025 | 8.7 | 8.75 | 8.75 | 8.76 | 8.69 | 59.7M |
| December 18, 2025 | 8.67 | 8.68 | 8.68 | 8.7 | 8.64 | 36.02M |
| December 17, 2025 | 8.63 | 8.68 | 8.68 | 8.69 | 8.6 | 58.06M |
| December 16, 2025 | 8.71 | 8.63 | 8.63 | 8.72 | 8.61 | 73.31M |
| December 15, 2025 | 8.75 | 8.72 | 8.72 | 8.8 | 8.7 | 75.75M |
| December 12, 2025 | 8.69 | 8.78 | 8.78 | 8.82 | 8.65 | 113.42M |
| December 11, 2025 | 8.67 | 8.7 | 8.7 | 8.73 | 8.66 | 52.85M |
| December 10, 2025 | 8.66 | 8.67 | 8.67 | 8.7 | 8.65 | 44.94M |
| December 09, 2025 | 8.76 | 8.65 | 8.65 | 8.8 | 8.65 | 69.55M |
| December 08, 2025 | 8.8 | 8.74 | 8.74 | 8.84 | 8.72 | 78.54M |
| December 05, 2025 | 8.68 | 8.77 | 8.77 | 8.77 | 8.67 | 70.59M |
| December 04, 2025 | 8.69 | 8.67 | 8.67 | 8.72 | 8.66 | 42.42M |
| December 03, 2025 | 8.7 | 8.7 | 8.7 | 8.76 | 8.68 | 58.54M |
| December 02, 2025 | 8.7 | 8.7 | 8.7 | 8.73 | 8.67 | 48.88M |
| December 01, 2025 | 8.61 | 8.71 | 8.71 | 8.71 | 8.58 | 88.42M |
| November 28, 2025 | 8.6 | 8.63 | 8.63 | 8.63 | 8.56 | 45.4M |
| November 27, 2025 | 8.63 | 8.6 | 8.6 | 8.65 | 8.6 | 62.01M |
| November 26, 2025 | 8.7 | 8.64 | 8.64 | 8.71 | 8.63 | 64.65M |
| November 25, 2025 | 8.72 | 8.7 | 8.7 | 8.74 | 8.68 | 65.29M |
| November 24, 2025 | 8.7 | 8.71 | 8.71 | 8.73 | 8.66 | 60.97M |
| November 21, 2025 | 8.73 | 8.66 | 8.66 | 8.73 | 8.63 | 93.75M |
| November 20, 2025 | 8.75 | 8.75 | 8.75 | 8.83 | 8.74 | 64.2M |