8.48
-0.22(-2.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.65 | 8.48 | 8.48 | 8.68 | 8.45 | 13.38M |
| February 12, 2026 | 8.55 | 8.7 | 8.7 | 8.74 | 8.4 | 15.99M |
| February 11, 2026 | 8.54 | 8.59 | 8.59 | 8.78 | 8.54 | 15.97M |
| February 10, 2026 | 8.84 | 8.52 | 8.52 | 8.86 | 8.41 | 25.53M |
| February 09, 2026 | 9 | 8.84 | 8.84 | 9.6 | 8.84 | 34.95M |
| February 06, 2026 | 8.85 | 8.97 | 8.97 | 9.07 | 8.83 | 15.83M |
| February 05, 2026 | 9.22 | 8.92 | 8.92 | 9.23 | 8.89 | 18.71M |
| February 04, 2026 | 9.27 | 9.12 | 9.12 | 9.37 | 9.04 | 22.26M |
| February 03, 2026 | 9.02 | 9.3 | 9.3 | 9.48 | 8.93 | 37.28M |
| February 02, 2026 | 8.78 | 8.93 | 8.93 | 9.43 | 8.51 | 46.94M |
| January 30, 2026 | 8.9 | 8.81 | 8.81 | 8.95 | 8.52 | 33.33M |
| January 29, 2026 | 9.35 | 8.95 | 8.95 | 9.46 | 8.93 | 42.56M |
| January 28, 2026 | 9.4 | 9.33 | 9.33 | 9.66 | 9.26 | 39.78M |
| January 27, 2026 | 9.3 | 9.62 | 9.62 | 9.78 | 9.28 | 50.32M |
| January 26, 2026 | 9.2 | 9.3 | 9.3 | 9.58 | 9.08 | 68.71M |
| January 23, 2026 | 8.16 | 8.98 | 8.98 | 8.98 | 8.16 | 52.55M |
| January 22, 2026 | 7.97 | 8.16 | 8.16 | 8.22 | 7.94 | 21.75M |
| January 21, 2026 | 7.93 | 7.96 | 7.96 | 8.01 | 7.87 | 12.67M |
| January 20, 2026 | 8.13 | 7.97 | 7.97 | 8.15 | 7.88 | 15.49M |
| January 19, 2026 | 8.06 | 8.1 | 8.1 | 8.17 | 8.02 | 13.28M |
| January 16, 2026 | 8.05 | 8.08 | 8.08 | 8.15 | 8.01 | 12.79M |
| January 15, 2026 | 8.18 | 8.07 | 8.07 | 8.23 | 8.02 | 16.44M |
| January 14, 2026 | 8.21 | 8.18 | 8.18 | 8.4 | 8.1 | 23.59M |
| January 13, 2026 | 8.85 | 8.26 | 8.26 | 8.85 | 8.23 | 38.51M |
| January 12, 2026 | 8.85 | 8.78 | 8.78 | 9.29 | 8.76 | 42.31M |
| January 09, 2026 | 8.8 | 8.85 | 8.85 | 9.07 | 8.54 | 54.19M |
| January 08, 2026 | 7.93 | 8.75 | 8.75 | 8.75 | 7.81 | 50.24M |
| January 07, 2026 | 8 | 7.95 | 7.95 | 8.19 | 7.8 | 41.85M |
| January 06, 2026 | 8.07 | 8.02 | 8.02 | 8.31 | 7.86 | 45.31M |
| January 05, 2026 | 9.14 | 8.33 | 8.33 | 9.24 | 8.33 | 42.65M |
| December 31, 2025 | 9.31 | 9.26 | 9.26 | 9.38 | 9.13 | 13.54M |
| December 30, 2025 | 10.12 | 9.26 | 9.26 | 10.16 | 9.23 | 33.97M |
| December 29, 2025 | 9.94 | 10.16 | 10.16 | 10.6 | 9.94 | 27.96M |
| December 26, 2025 | 9.86 | 9.94 | 9.94 | 10.13 | 9.86 | 10.16M |
| December 25, 2025 | 9.95 | 9.86 | 9.86 | 9.95 | 9.73 | 7.36M |
| December 24, 2025 | 9.72 | 9.95 | 9.95 | 9.98 | 9.65 | 8.42M |
| December 23, 2025 | 9.88 | 9.74 | 9.74 | 9.98 | 9.7 | 11.21M |
| December 22, 2025 | 10.15 | 9.92 | 9.92 | 10.3 | 9.86 | 14.07M |
| December 19, 2025 | 9.65 | 10.14 | 10.14 | 10.18 | 9.65 | 16.32M |
| December 18, 2025 | 9.74 | 9.61 | 9.61 | 9.92 | 9.58 | 11.82M |
| December 17, 2025 | 9.3 | 9.9 | 9.9 | 9.98 | 9.26 | 18.48M |
| December 16, 2025 | 9.8 | 9.34 | 9.34 | 9.8 | 9.32 | 17.58M |
| December 15, 2025 | 9.9 | 9.85 | 9.85 | 10.1 | 9.65 | 19.31M |
| December 12, 2025 | 10.36 | 9.88 | 9.88 | 10.36 | 9.73 | 38.42M |
| December 11, 2025 | 10.58 | 10.23 | 10.23 | 10.68 | 10.18 | 37.45M |
| December 10, 2025 | 10.75 | 10.66 | 10.66 | 11 | 10.65 | 16.57M |
| December 09, 2025 | 10.78 | 10.82 | 10.82 | 10.97 | 10.66 | 17.53M |
| December 08, 2025 | 10.95 | 10.79 | 10.79 | 11.22 | 10.67 | 26.36M |
| December 05, 2025 | 10.93 | 10.96 | 10.96 | 11.13 | 10.74 | 22.57M |
| December 04, 2025 | 10.77 | 10.85 | 10.85 | 10.97 | 10.68 | 17.35M |
| December 03, 2025 | 10.7 | 10.79 | 10.79 | 10.99 | 10.61 | 23.03M |
| December 02, 2025 | 11.03 | 10.6 | 10.6 | 11.04 | 10.5 | 29.12M |
| December 01, 2025 | 10.6 | 11.07 | 11.07 | 11.13 | 10.54 | 52.48M |
| November 28, 2025 | 9.59 | 10.54 | 10.54 | 10.54 | 9.52 | 24.32M |
| November 27, 2025 | 9.64 | 9.58 | 9.58 | 9.7 | 9.52 | 7.21M |
| November 26, 2025 | 9.5 | 9.58 | 9.58 | 9.78 | 9.42 | 11.59M |
| November 25, 2025 | 9.57 | 9.44 | 9.44 | 9.57 | 9.4 | 8.45M |
| November 24, 2025 | 9.29 | 9.43 | 9.43 | 9.5 | 9.12 | 13.74M |
| November 21, 2025 | 9.6 | 9.29 | 9.29 | 9.8 | 9.26 | 16.33M |
| November 20, 2025 | 9.7 | 9.65 | 9.65 | 10.06 | 9.5 | 19.56M |