8.49
-0.09(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.6 | 8.49 | 8.49 | 8.63 | 8.47 | 9.43M |
| February 12, 2026 | 8.7 | 8.58 | 8.58 | 8.71 | 8.58 | 9.65M |
| February 11, 2026 | 8.65 | 8.71 | 8.71 | 8.79 | 8.64 | 9.2M |
| February 10, 2026 | 8.66 | 8.68 | 8.68 | 8.7 | 8.59 | 7.69M |
| February 09, 2026 | 8.64 | 8.65 | 8.65 | 8.69 | 8.63 | 8.6M |
| February 06, 2026 | 8.58 | 8.61 | 8.61 | 8.72 | 8.52 | 9.59M |
| February 05, 2026 | 8.7 | 8.6 | 8.6 | 8.71 | 8.58 | 10.01M |
| February 04, 2026 | 8.59 | 8.7 | 8.7 | 8.74 | 8.52 | 12.96M |
| February 03, 2026 | 8.48 | 8.59 | 8.59 | 8.65 | 8.45 | 14.95M |
| February 02, 2026 | 8.78 | 8.46 | 8.46 | 8.8 | 8.44 | 19.82M |
| January 30, 2026 | 8.81 | 8.83 | 8.83 | 8.88 | 8.64 | 18.13M |
| January 29, 2026 | 8.73 | 8.82 | 8.82 | 9.08 | 8.73 | 27.82M |
| January 28, 2026 | 8.58 | 8.71 | 8.71 | 8.74 | 8.52 | 18.45M |
| January 27, 2026 | 8.68 | 8.55 | 8.55 | 8.78 | 8.5 | 16.7M |
| January 26, 2026 | 8.68 | 8.68 | 8.68 | 8.71 | 8.53 | 18.68M |
| January 23, 2026 | 8.63 | 8.68 | 8.68 | 8.7 | 8.62 | 14.49M |
| January 22, 2026 | 8.56 | 8.62 | 8.62 | 8.63 | 8.52 | 12.44M |
| January 21, 2026 | 8.55 | 8.54 | 8.54 | 8.58 | 8.5 | 11.48M |
| January 20, 2026 | 8.5 | 8.54 | 8.54 | 8.55 | 8.44 | 11.29M |
| January 19, 2026 | 8.37 | 8.5 | 8.5 | 8.51 | 8.37 | 12.12M |
| January 16, 2026 | 8.52 | 8.4 | 8.4 | 8.53 | 8.38 | 8.91M |
| January 15, 2026 | 8.42 | 8.49 | 8.49 | 8.54 | 8.39 | 8.23M |
| January 14, 2026 | 8.45 | 8.42 | 8.42 | 8.6 | 8.37 | 14.78M |
| January 13, 2026 | 8.5 | 8.43 | 8.43 | 8.57 | 8.41 | 13.01M |
| January 12, 2026 | 8.46 | 8.49 | 8.49 | 8.5 | 8.38 | 14.61M |
| January 09, 2026 | 8.51 | 8.46 | 8.46 | 8.51 | 8.41 | 10.84M |
| January 08, 2026 | 8.34 | 8.48 | 8.48 | 8.49 | 8.32 | 12.12M |
| January 07, 2026 | 8.46 | 8.34 | 8.34 | 8.47 | 8.33 | 10.46M |
| January 06, 2026 | 8.43 | 8.44 | 8.44 | 8.47 | 8.4 | 8.49M |
| January 05, 2026 | 8.33 | 8.39 | 8.39 | 8.41 | 8.32 | 8.53M |
| December 31, 2025 | 8.28 | 8.32 | 8.32 | 8.34 | 8.26 | 6.41M |
| December 30, 2025 | 8.25 | 8.28 | 8.28 | 8.33 | 8.23 | 6.13M |
| December 29, 2025 | 8.3 | 8.26 | 8.26 | 8.34 | 8.25 | 4.94M |
| December 26, 2025 | 8.27 | 8.3 | 8.3 | 8.35 | 8.27 | 5.88M |
| December 25, 2025 | 8.32 | 8.29 | 8.29 | 8.36 | 8.24 | 7.23M |
| December 24, 2025 | 8.39 | 8.33 | 8.33 | 8.49 | 8.24 | 6.53M |
| December 23, 2025 | 8.28 | 8.32 | 8.32 | 8.38 | 8.27 | 5.9M |
| December 22, 2025 | 8.42 | 8.38 | 8.38 | 8.55 | 8.36 | 10.59M |
| December 19, 2025 | 8.1 | 8.36 | 8.36 | 8.36 | 8.1 | 11.08M |
| December 18, 2025 | 8.08 | 8.1 | 8.1 | 8.18 | 8.08 | 5.91M |
| December 17, 2025 | 8.12 | 8.13 | 8.13 | 8.18 | 8.04 | 6.04M |
| December 16, 2025 | 8.21 | 8.14 | 8.14 | 8.22 | 8.08 | 5.47M |
| December 15, 2025 | 8.12 | 8.18 | 8.18 | 8.26 | 8.08 | 5.98M |
| December 12, 2025 | 8.1 | 8.13 | 8.13 | 8.19 | 8.1 | 5.63M |
| December 11, 2025 | 8.25 | 8.11 | 8.11 | 8.25 | 8.09 | 8.01M |
| December 10, 2025 | 8.27 | 8.23 | 8.23 | 8.28 | 8.17 | 7.41M |
| December 09, 2025 | 8.32 | 8.29 | 8.29 | 8.4 | 8.28 | 5.89M |
| December 08, 2025 | 8.41 | 8.36 | 8.36 | 8.47 | 8.36 | 6.42M |
| December 05, 2025 | 8.37 | 8.41 | 8.41 | 8.44 | 8.3 | 5.02M |
| December 04, 2025 | 8.3 | 8.38 | 8.38 | 8.4 | 8.29 | 5.53M |
| December 03, 2025 | 8.54 | 8.33 | 8.33 | 8.54 | 8.33 | 8.83M |
| December 02, 2025 | 8.55 | 8.48 | 8.48 | 8.55 | 8.46 | 5.62M |
| December 01, 2025 | 8.56 | 8.56 | 8.56 | 8.59 | 8.5 | 5.82M |
| November 28, 2025 | 8.52 | 8.56 | 8.56 | 8.58 | 8.45 | 5.38M |
| November 27, 2025 | 8.46 | 8.47 | 8.47 | 8.54 | 8.46 | 4.59M |
| November 26, 2025 | 8.52 | 8.49 | 8.49 | 8.59 | 8.47 | 5.42M |
| November 25, 2025 | 8.5 | 8.51 | 8.51 | 8.58 | 8.5 | 6.06M |
| November 24, 2025 | 8.43 | 8.5 | 8.5 | 8.53 | 8.4 | 6.86M |
| November 21, 2025 | 8.69 | 8.43 | 8.43 | 8.7 | 8.43 | 13.31M |
| November 20, 2025 | 8.81 | 8.69 | 8.69 | 8.86 | 8.68 | 7.11M |