8.28
-0.06(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.36 | 8.28 | 8.28 | 8.37 | 8.28 | 2.86M |
| February 12, 2026 | 8.44 | 8.34 | 8.34 | 8.44 | 8.34 | 3.72M |
| February 11, 2026 | 8.42 | 8.42 | 8.42 | 8.44 | 8.38 | 3.01M |
| February 10, 2026 | 8.43 | 8.4 | 8.4 | 8.44 | 8.39 | 2.73M |
| February 09, 2026 | 8.48 | 8.42 | 8.42 | 8.5 | 8.41 | 5.17M |
| February 06, 2026 | 8.38 | 8.47 | 8.47 | 8.51 | 8.38 | 4.72M |
| February 05, 2026 | 8.45 | 8.42 | 8.42 | 8.46 | 8.36 | 3.22M |
| February 04, 2026 | 8.33 | 8.45 | 8.45 | 8.45 | 8.33 | 5.75M |
| February 03, 2026 | 8.31 | 8.34 | 8.34 | 8.36 | 8.27 | 4.5M |
| February 02, 2026 | 8.47 | 8.29 | 8.29 | 8.55 | 8.28 | 7.52M |
| January 30, 2026 | 8.56 | 8.52 | 8.52 | 8.61 | 8.45 | 7.29M |
| January 29, 2026 | 8.55 | 8.57 | 8.57 | 8.6 | 8.46 | 6.97M |
| January 28, 2026 | 8.45 | 8.54 | 8.54 | 8.56 | 8.42 | 6.36M |
| January 27, 2026 | 8.56 | 8.45 | 8.45 | 8.56 | 8.28 | 5.79M |
| January 26, 2026 | 8.52 | 8.57 | 8.57 | 8.58 | 8.47 | 7.29M |
| January 23, 2026 | 8.5 | 8.5 | 8.5 | 8.51 | 8.46 | 4.79M |
| January 22, 2026 | 8.4 | 8.52 | 8.52 | 8.54 | 8.4 | 7.32M |
| January 21, 2026 | 8.45 | 8.38 | 8.38 | 8.46 | 8.37 | 3.78M |
| January 20, 2026 | 8.41 | 8.43 | 8.43 | 8.44 | 8.36 | 5.63M |
| January 19, 2026 | 8.3 | 8.37 | 8.37 | 8.37 | 8.28 | 4.68M |
| January 16, 2026 | 8.35 | 8.28 | 8.28 | 8.35 | 8.27 | 3.84M |
| January 15, 2026 | 8.3 | 8.32 | 8.32 | 8.34 | 8.27 | 2.17M |
| January 14, 2026 | 8.36 | 8.3 | 8.3 | 8.37 | 8.26 | 4.56M |
| January 13, 2026 | 8.33 | 8.33 | 8.33 | 8.38 | 8.29 | 3.97M |
| January 12, 2026 | 8.24 | 8.31 | 8.31 | 8.33 | 8.24 | 4.62M |
| January 09, 2026 | 8.25 | 8.25 | 8.25 | 8.27 | 8.22 | 3.3M |
| January 08, 2026 | 8.2 | 8.24 | 8.24 | 8.24 | 8.18 | 3.13M |
| January 07, 2026 | 8.27 | 8.2 | 8.2 | 8.28 | 8.18 | 2.84M |
| January 06, 2026 | 8.22 | 8.25 | 8.25 | 8.27 | 8.21 | 3.84M |
| January 05, 2026 | 8.12 | 8.2 | 8.2 | 8.21 | 8.11 | 3.3M |
| December 31, 2025 | 8.15 | 8.11 | 8.11 | 8.16 | 8.1 | 1.97M |
| December 30, 2025 | 8.16 | 8.13 | 8.13 | 8.18 | 8.13 | 1.88M |
| December 29, 2025 | 8.22 | 8.17 | 8.17 | 8.25 | 8.16 | 2.05M |
| December 26, 2025 | 8.28 | 8.23 | 8.23 | 8.28 | 8.21 | 2.18M |
| December 25, 2025 | 8.25 | 8.27 | 8.27 | 8.28 | 8.23 | 2.34M |
| December 24, 2025 | 8.23 | 8.25 | 8.25 | 8.26 | 8.19 | 2.03M |
| December 23, 2025 | 8.2 | 8.21 | 8.21 | 8.25 | 8.18 | 1.75M |
| December 22, 2025 | 8.22 | 8.2 | 8.2 | 8.25 | 8.19 | 1.82M |
| December 19, 2025 | 8.18 | 8.22 | 8.22 | 8.23 | 8.16 | 2.14M |
| December 18, 2025 | 8.13 | 8.17 | 8.17 | 8.19 | 8.09 | 1.93M |
| December 17, 2025 | 8.08 | 8.13 | 8.13 | 8.14 | 8.05 | 2.4M |
| December 16, 2025 | 8.08 | 8.1 | 8.1 | 8.12 | 8.03 | 3.32M |
| December 15, 2025 | 8.04 | 8.08 | 8.08 | 8.12 | 8.04 | 2.65M |
| December 12, 2025 | 8.14 | 8.07 | 8.07 | 8.17 | 8.06 | 2.81M |
| December 11, 2025 | 8.24 | 8.14 | 8.14 | 8.26 | 8.13 | 3.25M |
| December 10, 2025 | 8.25 | 8.24 | 8.24 | 8.27 | 8.22 | 2.06M |
| December 09, 2025 | 8.31 | 8.25 | 8.25 | 8.32 | 8.24 | 1.91M |
| December 08, 2025 | 8.29 | 8.31 | 8.31 | 8.32 | 8.26 | 2.97M |
| December 05, 2025 | 8.23 | 8.3 | 8.3 | 8.3 | 8.21 | 3.49M |
| December 04, 2025 | 8.3 | 8.25 | 8.25 | 8.32 | 8.24 | 3.37M |
| December 03, 2025 | 8.28 | 8.3 | 8.3 | 8.32 | 8.25 | 5.24M |
| December 02, 2025 | 8.27 | 8.27 | 8.27 | 8.29 | 8.22 | 3.49M |
| December 01, 2025 | 8.24 | 8.27 | 8.27 | 8.3 | 8.23 | 4.65M |
| November 28, 2025 | 8.23 | 8.24 | 8.24 | 8.25 | 8.18 | 3.79M |
| November 27, 2025 | 8.24 | 8.23 | 8.23 | 8.27 | 8.2 | 4.21M |
| November 26, 2025 | 8.27 | 8.24 | 8.24 | 8.32 | 8.21 | 4.42M |
| November 25, 2025 | 8.23 | 8.28 | 8.28 | 8.31 | 8.2 | 5.56M |
| November 24, 2025 | 8.27 | 8.21 | 8.21 | 8.32 | 8.17 | 7.45M |
| November 21, 2025 | 8.49 | 8.27 | 8.27 | 8.52 | 8.27 | 10.52M |
| November 20, 2025 | 8.54 | 8.56 | 8.56 | 8.59 | 8.5 | 5.19M |