8.00
-0.24(-2.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.25 | 8 | 8 | 8.28 | 7.96 | 27.29M |
| February 12, 2026 | 8.28 | 8.24 | 8.24 | 8.38 | 8.15 | 22.32M |
| February 11, 2026 | 8.28 | 8.32 | 8.32 | 8.5 | 8.1 | 31.55M |
| February 10, 2026 | 8.15 | 8.36 | 8.36 | 8.5 | 8.02 | 37.26M |
| February 09, 2026 | 7.64 | 8.14 | 8.14 | 8.23 | 7.54 | 46.04M |
| February 06, 2026 | 7.12 | 7.5 | 7.5 | 7.65 | 7.06 | 33.89M |
| February 05, 2026 | 7.23 | 7.16 | 7.16 | 7.38 | 7.15 | 17.59M |
| February 04, 2026 | 6.95 | 7.23 | 7.23 | 7.27 | 6.92 | 22.61M |
| February 03, 2026 | 6.86 | 6.98 | 6.98 | 7 | 6.8 | 12.26M |
| February 02, 2026 | 7.03 | 6.79 | 6.79 | 7.09 | 6.79 | 16.37M |
| January 30, 2026 | 6.88 | 7.03 | 7.03 | 7.15 | 6.85 | 18.72M |
| January 29, 2026 | 7.1 | 6.96 | 6.96 | 7.18 | 6.91 | 21.24M |
| January 28, 2026 | 7.06 | 7.18 | 7.18 | 7.26 | 7.04 | 27.58M |
| January 27, 2026 | 7.09 | 7.06 | 7.06 | 7.1 | 6.82 | 25.43M |
| January 26, 2026 | 7.07 | 7.14 | 7.14 | 7.2 | 6.96 | 38.61M |
| January 23, 2026 | 6.95 | 7 | 7 | 7.04 | 6.92 | 23.88M |
| January 22, 2026 | 6.91 | 6.93 | 6.93 | 6.95 | 6.82 | 24.58M |
| January 21, 2026 | 7.1 | 6.96 | 6.96 | 7.1 | 6.87 | 58.45M |
| January 20, 2026 | 6.44 | 7.1 | 7.1 | 7.1 | 6.42 | 45.93M |
| January 19, 2026 | 6.36 | 6.45 | 6.45 | 6.46 | 6.34 | 10.52M |
| January 16, 2026 | 6.53 | 6.38 | 6.38 | 6.55 | 6.31 | 11.09M |
| January 15, 2026 | 6.39 | 6.47 | 6.47 | 6.56 | 6.36 | 12.41M |
| January 14, 2026 | 6.35 | 6.42 | 6.42 | 6.48 | 6.3 | 15.94M |
| January 13, 2026 | 6.46 | 6.34 | 6.34 | 6.47 | 6.32 | 13.28M |
| January 12, 2026 | 6.44 | 6.45 | 6.45 | 6.5 | 6.41 | 13.25M |
| January 09, 2026 | 6.45 | 6.44 | 6.44 | 6.5 | 6.38 | 15.87M |
| January 08, 2026 | 6.53 | 6.47 | 6.47 | 6.6 | 6.4 | 16.6M |
| January 07, 2026 | 6.44 | 6.41 | 6.41 | 6.5 | 6.32 | 14.47M |
| January 06, 2026 | 6.24 | 6.44 | 6.44 | 6.46 | 6.21 | 15.12M |
| January 05, 2026 | 6.23 | 6.22 | 6.22 | 6.3 | 6.15 | 9.02M |
| December 31, 2025 | 6.28 | 6.2 | 6.2 | 6.31 | 6.16 | 9.73M |
| December 30, 2025 | 6.39 | 6.28 | 6.28 | 6.4 | 6.27 | 11.57M |
| December 29, 2025 | 6.38 | 6.42 | 6.42 | 6.46 | 6.31 | 12.24M |
| December 26, 2025 | 6.41 | 6.39 | 6.39 | 6.47 | 6.31 | 15.03M |
| December 25, 2025 | 6.22 | 6.37 | 6.37 | 6.44 | 6.15 | 16.74M |
| December 24, 2025 | 6.12 | 6.19 | 6.19 | 6.21 | 6.06 | 10.86M |
| December 23, 2025 | 6.07 | 6.11 | 6.11 | 6.13 | 6.03 | 9.7M |
| December 22, 2025 | 6.15 | 6.07 | 6.07 | 6.15 | 6.04 | 9.19M |
| December 19, 2025 | 6 | 6.1 | 6.1 | 6.13 | 6 | 9.77M |
| December 18, 2025 | 6.05 | 6.01 | 6.01 | 6.13 | 6 | 12.45M |
| December 17, 2025 | 5.87 | 5.98 | 5.98 | 6 | 5.8 | 15.02M |
| December 16, 2025 | 6.05 | 5.88 | 5.88 | 6.07 | 5.86 | 13.26M |
| December 15, 2025 | 6.04 | 6.07 | 6.07 | 6.13 | 5.98 | 10.08M |
| December 12, 2025 | 6.23 | 6.08 | 6.08 | 6.26 | 6.06 | 16.45M |
| December 11, 2025 | 6.51 | 6.24 | 6.24 | 6.53 | 6.21 | 20.52M |
| December 10, 2025 | 6.71 | 6.53 | 6.53 | 6.71 | 6.48 | 19.28M |
| December 09, 2025 | 6.82 | 6.73 | 6.73 | 6.84 | 6.68 | 17.79M |
| December 08, 2025 | 6.92 | 6.88 | 6.88 | 6.96 | 6.78 | 20.36M |
| December 05, 2025 | 6.66 | 6.87 | 6.87 | 7.13 | 6.6 | 28.51M |
| December 04, 2025 | 6.99 | 6.7 | 6.7 | 7.02 | 6.7 | 28.33M |
| December 03, 2025 | 6.93 | 7.01 | 7.01 | 7.39 | 6.85 | 42.89M |
| December 02, 2025 | 7.01 | 6.9 | 6.9 | 7.05 | 6.82 | 31.59M |
| December 01, 2025 | 6.97 | 7.09 | 7.09 | 7.17 | 6.91 | 53.54M |
| November 28, 2025 | 7.19 | 6.98 | 6.98 | 7.44 | 6.94 | 70.1M |
| November 27, 2025 | 6.53 | 7.23 | 7.23 | 7.23 | 6.45 | 37.09M |
| November 26, 2025 | 6.72 | 6.57 | 6.57 | 6.77 | 6.5 | 19M |
| November 25, 2025 | 6.45 | 6.71 | 6.71 | 6.94 | 6.39 | 32.64M |
| November 24, 2025 | 6.55 | 6.34 | 6.34 | 6.58 | 6.31 | 22.53M |
| November 21, 2025 | 6.96 | 6.42 | 6.42 | 6.96 | 6.42 | 43.59M |
| November 20, 2025 | 7.1 | 6.96 | 6.96 | 7.4 | 6.9 | 52.53M |