8.69
-0.07(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.74 | 8.69 | 8.69 | 8.79 | 8.67 | 4.28M |
| February 12, 2026 | 8.85 | 8.76 | 8.76 | 8.87 | 8.74 | 5.07M |
| February 11, 2026 | 8.89 | 8.87 | 8.87 | 8.93 | 8.82 | 4.58M |
| February 10, 2026 | 8.8 | 8.89 | 8.89 | 8.95 | 8.79 | 8.39M |
| February 09, 2026 | 8.79 | 8.8 | 8.8 | 8.87 | 8.76 | 7.49M |
| February 06, 2026 | 8.56 | 8.78 | 8.78 | 8.85 | 8.55 | 10.2M |
| February 05, 2026 | 8.63 | 8.59 | 8.59 | 8.68 | 8.57 | 5.33M |
| February 04, 2026 | 8.51 | 8.59 | 8.59 | 8.64 | 8.48 | 5.65M |
| February 03, 2026 | 8.48 | 8.51 | 8.51 | 8.53 | 8.43 | 5.74M |
| February 02, 2026 | 8.62 | 8.44 | 8.44 | 8.64 | 8.43 | 7.69M |
| January 30, 2026 | 8.65 | 8.62 | 8.62 | 8.75 | 8.54 | 7.28M |
| January 29, 2026 | 8.75 | 8.67 | 8.67 | 8.8 | 8.59 | 10.08M |
| January 28, 2026 | 9.02 | 8.79 | 8.79 | 9.06 | 8.77 | 12.01M |
| January 27, 2026 | 9.11 | 9.07 | 9.07 | 9.14 | 8.76 | 20.1M |
| January 26, 2026 | 8.81 | 9.21 | 9.21 | 9.23 | 8.79 | 24.87M |
| January 23, 2026 | 8.78 | 8.75 | 8.75 | 8.84 | 8.7 | 6.83M |
| January 22, 2026 | 8.68 | 8.75 | 8.75 | 8.81 | 8.64 | 6.27M |
| January 21, 2026 | 8.64 | 8.68 | 8.68 | 8.7 | 8.57 | 6.02M |
| January 20, 2026 | 8.59 | 8.65 | 8.65 | 8.65 | 8.56 | 5.72M |
| January 19, 2026 | 8.57 | 8.58 | 8.58 | 8.62 | 8.53 | 5.98M |
| January 16, 2026 | 8.63 | 8.56 | 8.56 | 8.66 | 8.47 | 8.79M |
| January 15, 2026 | 8.73 | 8.61 | 8.61 | 8.75 | 8.57 | 8.56M |
| January 14, 2026 | 8.81 | 8.79 | 8.79 | 8.98 | 8.66 | 19.12M |
| January 13, 2026 | 8.49 | 8.69 | 8.69 | 8.77 | 8.49 | 15.82M |
| January 12, 2026 | 8.52 | 8.48 | 8.48 | 8.61 | 8.44 | 10.67M |
| January 09, 2026 | 8.44 | 8.52 | 8.52 | 8.53 | 8.42 | 7M |
| January 08, 2026 | 8.42 | 8.47 | 8.47 | 8.52 | 8.39 | 5.17M |
| January 07, 2026 | 8.54 | 8.42 | 8.42 | 8.55 | 8.4 | 5.37M |
| January 06, 2026 | 8.58 | 8.55 | 8.55 | 8.59 | 8.46 | 7.71M |
| January 05, 2026 | 8.4 | 8.55 | 8.55 | 8.64 | 8.36 | 11.32M |
| December 31, 2025 | 8.33 | 8.37 | 8.37 | 8.46 | 8.3 | 6.04M |
| December 30, 2025 | 8.23 | 8.33 | 8.33 | 8.43 | 8.15 | 6.59M |
| December 29, 2025 | 8.34 | 8.22 | 8.22 | 8.36 | 8.2 | 4.57M |
| December 26, 2025 | 8.32 | 8.34 | 8.34 | 8.39 | 8.25 | 5.81M |
| December 25, 2025 | 8.25 | 8.29 | 8.29 | 8.32 | 8.23 | 3.08M |
| December 24, 2025 | 8.28 | 8.25 | 8.25 | 8.28 | 8.21 | 3.23M |
| December 23, 2025 | 8.35 | 8.26 | 8.26 | 8.35 | 8.24 | 3.51M |
| December 22, 2025 | 8.36 | 8.33 | 8.33 | 8.41 | 8.31 | 4.48M |
| December 19, 2025 | 8.31 | 8.34 | 8.34 | 8.39 | 8.25 | 4.74M |
| December 18, 2025 | 8.05 | 8.3 | 8.3 | 8.32 | 8.05 | 6.37M |
| December 17, 2025 | 8.04 | 8.08 | 8.08 | 8.1 | 7.96 | 4.3M |
| December 16, 2025 | 8.09 | 8.06 | 8.06 | 8.11 | 8.03 | 3.48M |
| December 15, 2025 | 8.01 | 8.11 | 8.11 | 8.12 | 7.98 | 4.95M |
| December 12, 2025 | 8.15 | 8.04 | 8.04 | 8.19 | 8.04 | 6.05M |
| December 11, 2025 | 8.35 | 8.16 | 8.16 | 8.36 | 8.14 | 5.13M |
| December 10, 2025 | 8.31 | 8.32 | 8.32 | 8.37 | 8.26 | 4.21M |
| December 09, 2025 | 8.38 | 8.33 | 8.33 | 8.44 | 8.33 | 3.88M |
| December 08, 2025 | 8.47 | 8.4 | 8.4 | 8.51 | 8.39 | 5.8M |
| December 05, 2025 | 8.4 | 8.44 | 8.44 | 8.45 | 8.3 | 6.02M |
| December 04, 2025 | 8.5 | 8.43 | 8.43 | 8.5 | 8.34 | 4.81M |
| December 03, 2025 | 8.53 | 8.48 | 8.48 | 8.55 | 8.44 | 4.16M |
| December 02, 2025 | 8.49 | 8.5 | 8.5 | 8.54 | 8.44 | 4.57M |
| December 01, 2025 | 8.44 | 8.48 | 8.48 | 8.54 | 8.4 | 4.78M |
| November 28, 2025 | 8.4 | 8.39 | 8.39 | 8.41 | 8.32 | 3.76M |
| November 27, 2025 | 8.33 | 8.36 | 8.36 | 8.39 | 8.28 | 4.5M |
| November 26, 2025 | 8.31 | 8.35 | 8.35 | 8.49 | 8.29 | 6.09M |
| November 25, 2025 | 8.25 | 8.28 | 8.28 | 8.36 | 8.15 | 5.57M |
| November 24, 2025 | 8.14 | 8.19 | 8.19 | 8.29 | 8.14 | 5.69M |
| November 21, 2025 | 8.42 | 8.1 | 8.1 | 8.43 | 8.1 | 8.65M |
| November 20, 2025 | 8.53 | 8.42 | 8.42 | 8.54 | 8.36 | 4.69M |