8.16
+0.13(+1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.98 | 8.16 | 8.16 | 8.29 | 7.96 | 16.05M |
| February 12, 2026 | 8.13 | 8.03 | 8.03 | 8.17 | 7.91 | 11.28M |
| February 11, 2026 | 8.04 | 8.09 | 8.09 | 8.16 | 8 | 12.27M |
| February 10, 2026 | 8.15 | 8.1 | 8.1 | 8.29 | 8.08 | 16.81M |
| February 09, 2026 | 7.95 | 8.17 | 8.17 | 8.23 | 7.9 | 23.9M |
| February 06, 2026 | 7.54 | 7.96 | 7.96 | 8.1 | 7.46 | 25.53M |
| February 05, 2026 | 7.83 | 7.66 | 7.66 | 7.9 | 7.64 | 14.15M |
| February 04, 2026 | 7.73 | 7.9 | 7.9 | 7.98 | 7.63 | 16.54M |
| February 03, 2026 | 7.85 | 7.84 | 7.84 | 7.97 | 7.71 | 20.39M |
| February 02, 2026 | 7.92 | 7.84 | 7.84 | 8.15 | 7.81 | 24.56M |
| January 30, 2026 | 7.75 | 8.05 | 8.05 | 8.26 | 7.72 | 34.64M |
| January 29, 2026 | 7.87 | 7.84 | 7.84 | 8.06 | 7.71 | 21.28M |
| January 28, 2026 | 7.87 | 7.94 | 7.94 | 8.13 | 7.86 | 29.64M |
| January 27, 2026 | 7.63 | 7.98 | 7.98 | 8.1 | 7.45 | 47.29M |
| January 26, 2026 | 7.77 | 7.65 | 7.65 | 7.96 | 7.5 | 39.28M |
| January 23, 2026 | 8.05 | 7.85 | 7.85 | 8.38 | 7.83 | 63.32M |
| January 22, 2026 | 7.59 | 7.62 | 7.62 | 7.66 | 7.48 | 25.79M |
| January 21, 2026 | 7.77 | 7.63 | 7.63 | 7.77 | 7.43 | 48.98M |
| January 20, 2026 | 7.19 | 7.92 | 7.92 | 7.92 | 7.13 | 36.71M |
| January 19, 2026 | 7.09 | 7.2 | 7.2 | 7.26 | 6.94 | 23.55M |
| January 16, 2026 | 7.34 | 7.44 | 7.44 | 7.59 | 7.24 | 23M |
| January 15, 2026 | 7.31 | 7.27 | 7.27 | 7.35 | 7.17 | 12.8M |
| January 14, 2026 | 7.2 | 7.39 | 7.39 | 7.54 | 7.2 | 21.16M |
| January 13, 2026 | 7.49 | 7.23 | 7.23 | 7.5 | 7.2 | 19.43M |
| January 12, 2026 | 7.21 | 7.5 | 7.5 | 7.5 | 7.21 | 24.82M |
| January 09, 2026 | 7.26 | 7.21 | 7.21 | 7.29 | 7.13 | 16.73M |
| January 08, 2026 | 7.18 | 7.3 | 7.3 | 7.33 | 7.13 | 12.78M |
| January 07, 2026 | 7.28 | 7.18 | 7.18 | 7.28 | 7.17 | 11.22M |
| January 06, 2026 | 7.31 | 7.3 | 7.3 | 7.35 | 7.21 | 14M |
| January 05, 2026 | 7.16 | 7.37 | 7.37 | 7.58 | 7.12 | 17.43M |
| December 31, 2025 | 7.2 | 7.16 | 7.16 | 7.25 | 7.08 | 13.94M |
| December 30, 2025 | 7.52 | 7.24 | 7.24 | 7.54 | 7.23 | 23.46M |
| December 29, 2025 | 8.01 | 7.62 | 7.62 | 8.01 | 7.41 | 27.73M |
| December 26, 2025 | 8.28 | 8.01 | 8.01 | 8.34 | 7.94 | 22.11M |
| December 25, 2025 | 8.3 | 8.26 | 8.26 | 8.45 | 8.2 | 21.85M |
| December 24, 2025 | 8.17 | 8.33 | 8.33 | 8.44 | 8.17 | 44.13M |
| December 23, 2025 | 7.87 | 8.43 | 8.43 | 8.73 | 7.7 | 68.37M |
| December 22, 2025 | 7.97 | 7.94 | 7.94 | 8.19 | 7.79 | 26.54M |
| December 19, 2025 | 8.19 | 8.27 | 8.27 | 8.32 | 8.11 | 20.05M |
| December 18, 2025 | 8.31 | 8.3 | 8.3 | 8.5 | 8.27 | 28.9M |
| December 17, 2025 | 8.11 | 8.45 | 8.45 | 8.78 | 8.06 | 37.67M |
| December 16, 2025 | 8.08 | 8.19 | 8.19 | 8.43 | 8.05 | 19.5M |
| December 15, 2025 | 8.18 | 8.13 | 8.13 | 8.18 | 7.95 | 22.45M |
| December 12, 2025 | 8.17 | 8.34 | 8.34 | 8.4 | 8.1 | 35.16M |
| December 11, 2025 | 8.08 | 8.08 | 8.08 | 8.36 | 7.96 | 30.95M |
| December 10, 2025 | 7.93 | 8.08 | 8.08 | 8.09 | 7.8 | 16.85M |
| December 09, 2025 | 8.06 | 8.01 | 8.01 | 8.15 | 7.99 | 11.83M |
| December 08, 2025 | 7.97 | 8.09 | 8.09 | 8.15 | 7.88 | 17M |
| December 05, 2025 | 7.8 | 7.96 | 7.96 | 8.01 | 7.7 | 13.71M |
| December 04, 2025 | 8.01 | 7.85 | 7.85 | 8.05 | 7.8 | 12.87M |
| December 03, 2025 | 8.11 | 8.01 | 8.01 | 8.12 | 7.91 | 18.67M |
| December 02, 2025 | 7.97 | 8.12 | 8.12 | 8.2 | 7.9 | 26.15M |
| December 01, 2025 | 8.04 | 8.06 | 8.06 | 8.09 | 7.92 | 23M |
| November 28, 2025 | 7.89 | 7.96 | 7.96 | 8.2 | 7.89 | 26.21M |
| November 27, 2025 | 8.06 | 7.92 | 7.92 | 8.15 | 7.81 | 35.56M |
| November 26, 2025 | 8.3 | 7.94 | 7.94 | 8.3 | 7.84 | 59.67M |
| November 25, 2025 | 7.17 | 7.87 | 7.87 | 7.87 | 7.17 | 12.71M |
| November 24, 2025 | 7.03 | 7.15 | 7.15 | 7.2 | 6.98 | 7.36M |
| November 21, 2025 | 7.28 | 7.03 | 7.03 | 7.35 | 6.95 | 12.24M |
| November 20, 2025 | 7.37 | 7.37 | 7.37 | 7.42 | 7.26 | 8.01M |