8.11
-0.01(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.15 | 8.11 | 8.11 | 8.27 | 8.1 | 18.51M |
| February 12, 2026 | 8.09 | 8.12 | 8.12 | 8.27 | 8.05 | 15.19M |
| February 11, 2026 | 8.09 | 8.09 | 8.09 | 8.2 | 8.01 | 17.1M |
| February 10, 2026 | 8.37 | 8.09 | 8.09 | 8.44 | 8.03 | 27.44M |
| February 09, 2026 | 8.19 | 8.39 | 8.39 | 8.76 | 8.18 | 30.36M |
| February 06, 2026 | 8.12 | 8.12 | 8.12 | 8.29 | 7.98 | 15.57M |
| February 05, 2026 | 8.07 | 8.11 | 8.11 | 8.21 | 7.93 | 17.62M |
| February 04, 2026 | 8.21 | 8.07 | 8.07 | 8.25 | 8.04 | 20.12M |
| February 03, 2026 | 7.88 | 8.24 | 8.24 | 8.31 | 7.85 | 30.87M |
| February 02, 2026 | 7.95 | 7.82 | 7.82 | 8.07 | 7.71 | 24.89M |
| January 30, 2026 | 7.99 | 8 | 8 | 8.11 | 7.84 | 27.95M |
| January 29, 2026 | 7.94 | 7.98 | 7.98 | 8.24 | 7.86 | 33.95M |
| January 28, 2026 | 7.89 | 8.02 | 8.02 | 8.1 | 7.79 | 35.68M |
| January 27, 2026 | 7.98 | 7.92 | 7.92 | 8.14 | 7.81 | 36.85M |
| January 26, 2026 | 7.4 | 7.99 | 7.99 | 8.15 | 7.31 | 67.57M |
| January 23, 2026 | 7.65 | 7.47 | 7.47 | 7.73 | 7.44 | 32.15M |
| January 22, 2026 | 7.87 | 7.64 | 7.64 | 7.87 | 7.53 | 30.47M |
| January 21, 2026 | 7.44 | 7.81 | 7.81 | 7.89 | 7.44 | 37.32M |
| January 20, 2026 | 7.69 | 7.53 | 7.53 | 8.03 | 7.48 | 57.17M |
| January 19, 2026 | 7.58 | 7.72 | 7.72 | 7.74 | 7.36 | 51.52M |
| January 16, 2026 | 7.17 | 7.57 | 7.57 | 7.76 | 7.17 | 51.79M |
| January 15, 2026 | 7.15 | 7.14 | 7.14 | 7.28 | 7.02 | 26.69M |
| January 14, 2026 | 6.99 | 7.14 | 7.14 | 7.38 | 6.93 | 46.42M |
| January 13, 2026 | 7.1 | 7.03 | 7.03 | 7.26 | 6.86 | 42.06M |
| January 12, 2026 | 7.03 | 7.17 | 7.17 | 7.26 | 6.93 | 53.02M |
| January 09, 2026 | 6.84 | 6.93 | 6.93 | 7.02 | 6.75 | 46.23M |
| January 08, 2026 | 6.74 | 6.84 | 6.84 | 7.03 | 6.68 | 66.43M |
| January 07, 2026 | 6.53 | 6.8 | 6.8 | 7.05 | 6.46 | 91.86M |
| January 06, 2026 | 6.03 | 6.63 | 6.63 | 6.63 | 6.03 | 69.23M |
| January 05, 2026 | 6.04 | 6.03 | 6.03 | 6.09 | 6.01 | 8.75M |
| December 31, 2025 | 6.03 | 6.04 | 6.04 | 6.08 | 5.94 | 9.24M |
| December 30, 2025 | 6.03 | 5.98 | 5.98 | 6.04 | 5.92 | 9.11M |
| December 29, 2025 | 6.01 | 6.01 | 6.01 | 6.13 | 5.97 | 11.67M |
| December 26, 2025 | 5.88 | 6.01 | 6.01 | 6.05 | 5.86 | 19.13M |
| December 25, 2025 | 5.82 | 5.89 | 5.89 | 5.89 | 5.79 | 9.59M |
| December 24, 2025 | 5.81 | 5.8 | 5.8 | 5.84 | 5.77 | 7.99M |
| December 23, 2025 | 5.77 | 5.8 | 5.8 | 5.82 | 5.73 | 12.56M |
| December 22, 2025 | 5.8 | 5.78 | 5.78 | 5.82 | 5.71 | 7.73M |
| December 19, 2025 | 5.61 | 5.75 | 5.75 | 5.77 | 5.6 | 10.78M |
| December 18, 2025 | 5.46 | 5.6 | 5.6 | 5.65 | 5.45 | 10.32M |
| December 17, 2025 | 5.46 | 5.49 | 5.49 | 5.67 | 5.39 | 10.44M |
| December 16, 2025 | 5.6 | 5.45 | 5.45 | 5.61 | 5.43 | 8.85M |
| December 15, 2025 | 5.6 | 5.59 | 5.59 | 5.67 | 5.59 | 6.5M |
| December 12, 2025 | 5.57 | 5.62 | 5.62 | 5.67 | 5.55 | 7.98M |
| December 11, 2025 | 5.73 | 5.58 | 5.58 | 5.73 | 5.55 | 10.25M |
| December 10, 2025 | 5.77 | 5.72 | 5.72 | 5.79 | 5.68 | 10.32M |
| December 09, 2025 | 5.88 | 5.78 | 5.78 | 5.92 | 5.77 | 7.81M |
| December 08, 2025 | 5.9 | 5.89 | 5.89 | 5.94 | 5.86 | 6.6M |
| December 05, 2025 | 5.75 | 5.87 | 5.87 | 5.87 | 5.7 | 7.84M |
| December 04, 2025 | 5.81 | 5.75 | 5.75 | 5.83 | 5.73 | 6.23M |
| December 03, 2025 | 5.85 | 5.81 | 5.81 | 5.86 | 5.78 | 6.05M |
| December 02, 2025 | 5.88 | 5.83 | 5.83 | 5.88 | 5.78 | 7.27M |
| December 01, 2025 | 5.85 | 5.85 | 5.85 | 5.93 | 5.84 | 7.04M |
| November 28, 2025 | 5.8 | 5.86 | 5.86 | 5.86 | 5.75 | 6.62M |
| November 27, 2025 | 5.73 | 5.77 | 5.77 | 5.84 | 5.7 | 7.62M |
| November 26, 2025 | 5.82 | 5.72 | 5.72 | 5.86 | 5.71 | 7.02M |
| November 25, 2025 | 5.72 | 5.79 | 5.79 | 5.9 | 5.7 | 11.92M |
| November 24, 2025 | 5.8 | 5.69 | 5.69 | 5.86 | 5.58 | 20.35M |
| November 21, 2025 | 6 | 5.75 | 5.75 | 6.03 | 5.73 | 18.45M |
| November 20, 2025 | 6.11 | 6.02 | 6.02 | 6.15 | 5.97 | 11.71M |