8.13
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.12 | 8.13 | 8.13 | 8.28 | 8.11 | 8.82M |
| February 12, 2026 | 8.3 | 8.12 | 8.12 | 8.3 | 8.12 | 12.6M |
| February 11, 2026 | 8.39 | 8.27 | 8.27 | 8.42 | 8.27 | 11.3M |
| February 10, 2026 | 8.44 | 8.39 | 8.39 | 8.53 | 8.36 | 13.25M |
| February 09, 2026 | 8.4 | 8.44 | 8.44 | 8.55 | 8.4 | 15.44M |
| February 06, 2026 | 8.55 | 8.44 | 8.44 | 8.64 | 8.43 | 18.99M |
| February 05, 2026 | 8.53 | 8.45 | 8.45 | 8.63 | 8.42 | 17.94M |
| February 04, 2026 | 8.47 | 8.63 | 8.63 | 8.69 | 8.44 | 13.27M |
| February 03, 2026 | 8.63 | 8.5 | 8.5 | 8.72 | 8.43 | 16.81M |
| February 02, 2026 | 8.73 | 8.64 | 8.64 | 9.14 | 8.6 | 29.04M |
| January 30, 2026 | 8.66 | 8.75 | 8.75 | 9.03 | 8.56 | 27.03M |
| January 29, 2026 | 8.1 | 8.61 | 8.61 | 8.88 | 8.1 | 44.27M |
| January 28, 2026 | 8.25 | 8.13 | 8.13 | 8.27 | 8.1 | 14.54M |
| January 27, 2026 | 8.51 | 8.27 | 8.27 | 8.51 | 8.17 | 26.24M |
| January 26, 2026 | 8.63 | 8.5 | 8.5 | 8.76 | 8.42 | 28.95M |
| January 23, 2026 | 8.49 | 8.59 | 8.59 | 8.62 | 8.47 | 28.39M |
| January 22, 2026 | 8.85 | 8.46 | 8.46 | 8.85 | 8.42 | 31.54M |
| January 21, 2026 | 9.03 | 8.87 | 8.87 | 9.3 | 8.78 | 31.26M |
| January 20, 2026 | 9.22 | 9.03 | 9.03 | 9.29 | 8.96 | 15.61M |
| January 19, 2026 | 9.17 | 9.22 | 9.22 | 9.29 | 9.11 | 5.45M |
| January 16, 2026 | 9.47 | 9.2 | 9.2 | 9.51 | 9.13 | 11.24M |
| January 15, 2026 | 9.74 | 9.48 | 9.48 | 9.74 | 9.43 | 9.57M |
| January 14, 2026 | 9.5 | 9.78 | 9.78 | 9.95 | 9.43 | 23.11M |
| January 13, 2026 | 9.72 | 9.52 | 9.52 | 9.74 | 9.51 | 8.52M |
| January 12, 2026 | 9.31 | 9.74 | 9.74 | 9.79 | 9.26 | 18.57M |
| January 09, 2026 | 9.25 | 9.31 | 9.31 | 9.31 | 9.18 | 6.27M |
| January 08, 2026 | 9.17 | 9.28 | 9.28 | 9.32 | 9.14 | 7.01M |
| January 07, 2026 | 9.22 | 9.17 | 9.17 | 9.25 | 9.13 | 4.62M |
| January 06, 2026 | 9.21 | 9.21 | 9.21 | 9.28 | 9.16 | 7.25M |
| January 05, 2026 | 8.97 | 9.16 | 9.16 | 9.17 | 8.94 | 7.31M |
| December 31, 2025 | 9 | 8.93 | 8.93 | 9.07 | 8.79 | 8.99M |
| December 30, 2025 | 9.09 | 9.02 | 9.02 | 9.13 | 9 | 6.55M |
| December 29, 2025 | 9.7 | 9.13 | 9.13 | 9.7 | 9.12 | 13.82M |
| December 26, 2025 | 9.76 | 9.73 | 9.73 | 9.79 | 9.68 | 3.74M |
| December 25, 2025 | 9.78 | 9.74 | 9.74 | 9.82 | 9.72 | 3.22M |
| December 24, 2025 | 9.69 | 9.78 | 9.78 | 9.83 | 9.64 | 3.9M |
| December 23, 2025 | 9.83 | 9.69 | 9.69 | 9.88 | 9.69 | 3.66M |
| December 22, 2025 | 9.91 | 9.83 | 9.83 | 9.95 | 9.8 | 3.76M |
| December 19, 2025 | 9.83 | 9.91 | 9.91 | 9.98 | 9.77 | 3.27M |
| December 18, 2025 | 9.72 | 9.8 | 9.8 | 9.86 | 9.68 | 2.6M |
| December 17, 2025 | 9.69 | 9.75 | 9.75 | 9.77 | 9.55 | 3.64M |
| December 16, 2025 | 9.78 | 9.65 | 9.65 | 9.8 | 9.65 | 3.69M |
| December 15, 2025 | 9.83 | 9.83 | 9.83 | 9.98 | 9.7 | 4.59M |
| December 12, 2025 | 10 | 9.85 | 9.85 | 10.02 | 9.74 | 9.08M |
| December 11, 2025 | 10.17 | 10.02 | 10.02 | 10.19 | 9.99 | 4.32M |
| December 10, 2025 | 10.09 | 10.16 | 10.16 | 10.24 | 9.99 | 4.98M |
| December 09, 2025 | 10.15 | 10.09 | 10.09 | 10.22 | 10.06 | 4.13M |
| December 08, 2025 | 10.24 | 10.21 | 10.21 | 10.29 | 10.16 | 6.31M |
| December 05, 2025 | 10.06 | 10.2 | 10.2 | 10.23 | 9.98 | 5.26M |
| December 04, 2025 | 10.28 | 10.06 | 10.06 | 10.29 | 9.98 | 7.65M |
| December 03, 2025 | 10.25 | 10.27 | 10.27 | 10.33 | 10.21 | 3.35M |
| December 02, 2025 | 10.37 | 10.26 | 10.26 | 10.37 | 10.23 | 3.12M |
| December 01, 2025 | 10.42 | 10.37 | 10.37 | 10.44 | 10.31 | 5.97M |
| November 28, 2025 | 10.36 | 10.42 | 10.42 | 10.46 | 10.21 | 6.11M |
| November 27, 2025 | 10.34 | 10.37 | 10.37 | 10.39 | 10.24 | 4.23M |
| November 26, 2025 | 10.23 | 10.31 | 10.31 | 10.42 | 10.23 | 5.62M |
| November 25, 2025 | 10.28 | 10.28 | 10.28 | 10.34 | 10.24 | 5.03M |
| November 24, 2025 | 10.19 | 10.23 | 10.23 | 10.28 | 10.14 | 5.14M |
| November 21, 2025 | 10.55 | 10.15 | 10.15 | 10.59 | 10.12 | 9.47M |
| November 20, 2025 | 10.82 | 10.59 | 10.59 | 10.84 | 10.5 | 8.62M |