8.03
-0.03(-0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.06 | 8.03 | 8.03 | 8.1 | 8.02 | 5.14M |
| February 12, 2026 | 8.1 | 8.06 | 8.06 | 8.15 | 8.01 | 6.25M |
| February 11, 2026 | 8.07 | 8.08 | 8.08 | 8.14 | 8.07 | 4.82M |
| February 10, 2026 | 8.12 | 8.07 | 8.07 | 8.18 | 8.07 | 5.05M |
| February 09, 2026 | 8.02 | 8.14 | 8.14 | 8.18 | 8.01 | 6.72M |
| February 06, 2026 | 7.91 | 8.01 | 8.01 | 8.08 | 7.91 | 5.37M |
| February 05, 2026 | 8.1 | 7.98 | 7.98 | 8.1 | 7.94 | 6.13M |
| February 04, 2026 | 8.04 | 8.1 | 8.1 | 8.17 | 8.04 | 7.72M |
| February 03, 2026 | 7.89 | 8.04 | 8.04 | 8.04 | 7.89 | 5.8M |
| February 02, 2026 | 7.94 | 7.88 | 7.88 | 8.07 | 7.86 | 7.02M |
| January 30, 2026 | 7.91 | 7.93 | 7.93 | 7.99 | 7.83 | 8.87M |
| January 29, 2026 | 8.05 | 7.91 | 7.91 | 8.11 | 7.9 | 14.11M |
| January 28, 2026 | 8.1 | 8.15 | 8.15 | 8.19 | 8 | 11.95M |
| January 27, 2026 | 8.38 | 8.14 | 8.14 | 8.39 | 7.98 | 17.29M |
| January 26, 2026 | 8.6 | 8.36 | 8.36 | 8.6 | 8.28 | 14.87M |
| January 23, 2026 | 8.59 | 8.57 | 8.57 | 8.66 | 8.51 | 14.2M |
| January 22, 2026 | 8.45 | 8.6 | 8.6 | 8.63 | 8.44 | 14.32M |
| January 21, 2026 | 8.41 | 8.44 | 8.44 | 8.51 | 8.33 | 10.52M |
| January 20, 2026 | 8.62 | 8.5 | 8.5 | 8.67 | 8.46 | 14.54M |
| January 19, 2026 | 8.33 | 8.61 | 8.61 | 8.74 | 8.26 | 28.73M |
| January 16, 2026 | 8.57 | 8.38 | 8.38 | 8.66 | 8.33 | 20.08M |
| January 15, 2026 | 8.37 | 8.42 | 8.42 | 8.43 | 8.21 | 18.1M |
| January 14, 2026 | 8.61 | 8.45 | 8.45 | 8.65 | 8.32 | 28.12M |
| January 13, 2026 | 8.78 | 8.61 | 8.61 | 8.82 | 8.53 | 24.33M |
| January 12, 2026 | 8.83 | 8.88 | 8.88 | 8.93 | 8.74 | 30.34M |
| January 09, 2026 | 9.2 | 8.92 | 8.92 | 9.22 | 8.82 | 45.38M |
| January 08, 2026 | 8.16 | 8.99 | 8.99 | 8.99 | 8.12 | 51.76M |
| January 07, 2026 | 8.13 | 8.17 | 8.17 | 8.3 | 8.1 | 11.24M |
| January 06, 2026 | 8.16 | 8.14 | 8.14 | 8.17 | 8.02 | 15.24M |
| January 05, 2026 | 8.35 | 8.22 | 8.22 | 8.39 | 8.19 | 14.98M |
| December 31, 2025 | 8.33 | 8.35 | 8.35 | 8.47 | 8.27 | 13.43M |
| December 30, 2025 | 8.26 | 8.27 | 8.27 | 8.5 | 8.23 | 18.85M |
| December 29, 2025 | 8.2 | 8.42 | 8.42 | 8.88 | 8.18 | 27.68M |
| December 26, 2025 | 8.53 | 8.17 | 8.17 | 8.59 | 8.11 | 22.72M |
| December 25, 2025 | 8.04 | 8.05 | 8.05 | 8.12 | 7.98 | 6.78M |
| December 24, 2025 | 7.92 | 8.03 | 8.03 | 8.06 | 7.84 | 6.57M |
| December 23, 2025 | 8.11 | 7.92 | 7.92 | 8.13 | 7.9 | 13.93M |
| December 22, 2025 | 8.3 | 8.16 | 8.16 | 8.32 | 8.14 | 11.72M |
| December 19, 2025 | 8.09 | 8.28 | 8.28 | 8.36 | 8.09 | 21.03M |
| December 18, 2025 | 8.02 | 8.11 | 8.11 | 8.23 | 7.95 | 14.31M |
| December 17, 2025 | 8.17 | 8.08 | 8.08 | 8.21 | 7.91 | 10.65M |
| December 16, 2025 | 8.17 | 8.18 | 8.18 | 8.28 | 8.09 | 12.55M |
| December 15, 2025 | 8.11 | 8.17 | 8.17 | 8.35 | 8.04 | 17.66M |
| December 12, 2025 | 7.81 | 8.12 | 8.12 | 8.27 | 7.8 | 18.55M |
| December 11, 2025 | 7.95 | 7.81 | 7.81 | 7.98 | 7.8 | 5.63M |
| December 10, 2025 | 7.9 | 7.92 | 7.92 | 7.98 | 7.85 | 4M |
| December 09, 2025 | 7.97 | 7.91 | 7.91 | 8.1 | 7.91 | 6.84M |
| December 08, 2025 | 7.78 | 8.04 | 8.04 | 8.24 | 7.78 | 11.77M |
| December 05, 2025 | 7.68 | 7.76 | 7.76 | 7.77 | 7.62 | 4.44M |
| December 04, 2025 | 7.7 | 7.68 | 7.68 | 7.81 | 7.67 | 4.71M |
| December 03, 2025 | 7.7 | 7.75 | 7.75 | 7.78 | 7.66 | 4.55M |
| December 02, 2025 | 7.85 | 7.7 | 7.7 | 7.86 | 7.69 | 6.72M |
| December 01, 2025 | 7.81 | 7.85 | 7.85 | 7.91 | 7.77 | 6.57M |
| November 28, 2025 | 7.77 | 7.85 | 7.85 | 7.88 | 7.74 | 7.33M |
| November 27, 2025 | 8 | 7.83 | 7.83 | 8.07 | 7.83 | 12.85M |
| November 26, 2025 | 8.28 | 8.08 | 8.08 | 8.3 | 8.06 | 20.17M |
| November 25, 2025 | 8.03 | 8.42 | 8.42 | 8.58 | 7.9 | 34.54M |
| November 24, 2025 | 7.35 | 7.8 | 7.8 | 8.03 | 7.35 | 27.36M |
| November 21, 2025 | 7.59 | 7.3 | 7.3 | 7.64 | 7.26 | 10.83M |
| November 20, 2025 | 7.66 | 7.6 | 7.6 | 7.7 | 7.51 | 7.67M |