7.98
-0.07(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.09 | 7.98 | 7.98 | 8.15 | 7.97 | 3.69M |
| February 12, 2026 | 8.33 | 8.05 | 8.05 | 8.42 | 8 | 4.4M |
| February 11, 2026 | 8.46 | 8.29 | 8.29 | 8.46 | 8.27 | 3.24M |
| February 10, 2026 | 8.38 | 8.42 | 8.42 | 8.47 | 8.27 | 3.48M |
| February 09, 2026 | 8.26 | 8.37 | 8.37 | 8.37 | 8.2 | 4.93M |
| February 06, 2026 | 8.09 | 8.2 | 8.2 | 8.3 | 8.02 | 5.05M |
| February 05, 2026 | 8.07 | 8.13 | 8.13 | 8.23 | 8.03 | 4.77M |
| February 04, 2026 | 7.93 | 8.08 | 8.08 | 8.1 | 7.92 | 4.85M |
| February 03, 2026 | 7.82 | 7.91 | 7.91 | 7.98 | 7.82 | 3.29M |
| February 02, 2026 | 7.93 | 7.82 | 7.82 | 8.03 | 7.79 | 4M |
| January 30, 2026 | 7.83 | 7.92 | 7.92 | 7.95 | 7.72 | 4.7M |
| January 29, 2026 | 7.8 | 7.79 | 7.79 | 7.99 | 7.58 | 5.15M |
| January 28, 2026 | 8.02 | 7.84 | 7.84 | 8.06 | 7.81 | 5.17M |
| January 27, 2026 | 8.23 | 8 | 8 | 8.28 | 7.91 | 6.37M |
| January 26, 2026 | 8.23 | 8.23 | 8.23 | 8.31 | 8.13 | 6.73M |
| January 23, 2026 | 8.29 | 8.2 | 8.2 | 8.37 | 8.17 | 4.85M |
| January 22, 2026 | 8.2 | 8.28 | 8.28 | 8.29 | 8.11 | 6.36M |
| January 21, 2026 | 8 | 8.17 | 8.17 | 8.25 | 7.95 | 6.18M |
| January 20, 2026 | 8.26 | 8.22 | 8.22 | 8.29 | 8.13 | 4.9M |
| January 19, 2026 | 8.09 | 8.21 | 8.21 | 8.25 | 8.05 | 5.27M |
| January 16, 2026 | 8.22 | 8.05 | 8.05 | 8.28 | 7.95 | 4.48M |
| January 15, 2026 | 8.24 | 8.22 | 8.22 | 8.38 | 8.2 | 5.81M |
| January 14, 2026 | 8.2 | 8.3 | 8.3 | 8.39 | 8.17 | 7.92M |
| January 13, 2026 | 8.31 | 8.24 | 8.24 | 8.41 | 8.22 | 7.39M |
| January 12, 2026 | 8.2 | 8.32 | 8.32 | 8.57 | 8.1 | 8.66M |
| January 09, 2026 | 8.14 | 8.18 | 8.18 | 8.19 | 8 | 5.86M |
| January 08, 2026 | 8.11 | 8.11 | 8.11 | 8.18 | 8.07 | 4.77M |
| January 07, 2026 | 8.26 | 8.12 | 8.12 | 8.26 | 8.11 | 4.24M |
| January 06, 2026 | 8.26 | 8.24 | 8.24 | 8.29 | 8.16 | 4.98M |
| January 05, 2026 | 8.16 | 8.22 | 8.22 | 8.34 | 8.02 | 7.32M |
| December 31, 2025 | 8.08 | 8.17 | 8.17 | 8.25 | 8.02 | 5.54M |
| December 30, 2025 | 7.95 | 8.1 | 8.1 | 8.17 | 7.95 | 7.42M |
| December 29, 2025 | 7.98 | 8 | 8 | 8.04 | 7.83 | 5.44M |
| December 26, 2025 | 7.92 | 7.94 | 7.94 | 8.01 | 7.81 | 6.48M |
| December 25, 2025 | 7.9 | 7.9 | 7.9 | 7.97 | 7.79 | 5.17M |
| December 24, 2025 | 7.82 | 7.92 | 7.92 | 8.07 | 7.76 | 6.19M |
| December 23, 2025 | 8.08 | 7.88 | 7.88 | 8.11 | 7.85 | 6.06M |
| December 22, 2025 | 8.31 | 8.1 | 8.1 | 8.4 | 8.08 | 9.79M |
| December 19, 2025 | 7.85 | 8.33 | 8.33 | 8.49 | 7.82 | 16.43M |
| December 18, 2025 | 7.64 | 7.87 | 7.87 | 8.39 | 7.6 | 14.97M |
| December 17, 2025 | 7.6 | 7.64 | 7.64 | 7.72 | 7.49 | 4.34M |
| December 16, 2025 | 7.75 | 7.65 | 7.65 | 7.8 | 7.61 | 3.42M |
| December 15, 2025 | 7.69 | 7.75 | 7.75 | 7.8 | 7.65 | 3.75M |
| December 12, 2025 | 7.82 | 7.74 | 7.74 | 7.92 | 7.71 | 5.35M |
| December 11, 2025 | 8.05 | 7.82 | 7.82 | 8.09 | 7.82 | 6.19M |
| December 10, 2025 | 8.17 | 8.07 | 8.07 | 8.33 | 8.05 | 6.85M |
| December 09, 2025 | 8.04 | 8.13 | 8.13 | 8.18 | 7.99 | 6.84M |
| December 08, 2025 | 8.02 | 8.04 | 8.04 | 8.15 | 7.97 | 5.55M |
| December 05, 2025 | 7.9 | 7.94 | 7.94 | 7.98 | 7.8 | 4.85M |
| December 04, 2025 | 8.09 | 7.9 | 7.9 | 8.11 | 7.85 | 7.1M |
| December 03, 2025 | 8.22 | 8.09 | 8.09 | 8.3 | 8.01 | 6.03M |
| December 02, 2025 | 8.32 | 8.22 | 8.22 | 8.35 | 8.18 | 5.85M |
| December 01, 2025 | 8.55 | 8.34 | 8.34 | 8.6 | 8.31 | 5.44M |
| November 28, 2025 | 8.41 | 8.48 | 8.48 | 8.52 | 8.3 | 4.95M |
| November 27, 2025 | 8.5 | 8.38 | 8.38 | 8.62 | 8.38 | 5.34M |
| November 26, 2025 | 8.63 | 8.52 | 8.52 | 8.73 | 8.48 | 5.61M |
| November 25, 2025 | 8.55 | 8.63 | 8.63 | 8.73 | 8.53 | 6.89M |
| November 24, 2025 | 8.61 | 8.48 | 8.48 | 8.84 | 8.33 | 8.26M |
| November 21, 2025 | 9.19 | 8.57 | 8.57 | 9.24 | 8.56 | 11.89M |
| November 20, 2025 | 9.33 | 9.13 | 9.13 | 9.36 | 8.94 | 8.92M |