7.36
-0.08(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.42 | 7.36 | 7.36 | 7.49 | 7.35 | 15.41M |
| February 12, 2026 | 7.37 | 7.44 | 7.44 | 7.56 | 7.37 | 22.26M |
| February 11, 2026 | 7.46 | 7.39 | 7.39 | 7.48 | 7.38 | 14.75M |
| February 10, 2026 | 7.52 | 7.46 | 7.46 | 7.54 | 7.46 | 13.87M |
| February 09, 2026 | 7.52 | 7.51 | 7.51 | 7.55 | 7.45 | 15.27M |
| February 06, 2026 | 7.34 | 7.43 | 7.43 | 7.57 | 7.26 | 23.05M |
| February 05, 2026 | 7.55 | 7.35 | 7.35 | 7.55 | 7.32 | 22.66M |
| February 04, 2026 | 7.45 | 7.57 | 7.57 | 7.65 | 7.42 | 23.49M |
| February 03, 2026 | 7.39 | 7.44 | 7.44 | 7.45 | 7.34 | 16.98M |
| February 02, 2026 | 7.5 | 7.3 | 7.3 | 7.57 | 7.3 | 29.48M |
| January 30, 2026 | 7.77 | 7.58 | 7.58 | 7.82 | 7.52 | 41.4M |
| January 29, 2026 | 8 | 7.8 | 7.8 | 8.03 | 7.78 | 38.42M |
| January 28, 2026 | 8.15 | 8.02 | 8.02 | 8.23 | 8 | 45.13M |
| January 27, 2026 | 8.19 | 8.19 | 8.19 | 8.25 | 7.98 | 64.61M |
| January 26, 2026 | 7.87 | 8.2 | 8.2 | 8.62 | 7.87 | 115.14M |
| January 23, 2026 | 7.77 | 7.84 | 7.84 | 7.84 | 7.7 | 37.61M |
| January 22, 2026 | 7.71 | 7.75 | 7.75 | 7.79 | 7.67 | 28.05M |
| January 21, 2026 | 7.6 | 7.72 | 7.72 | 7.76 | 7.52 | 29.09M |
| January 20, 2026 | 7.69 | 7.64 | 7.64 | 7.78 | 7.58 | 22.07M |
| January 19, 2026 | 7.5 | 7.68 | 7.68 | 7.79 | 7.47 | 38.21M |
| January 16, 2026 | 7.5 | 7.5 | 7.5 | 7.56 | 7.44 | 27.83M |
| January 15, 2026 | 7.53 | 7.48 | 7.48 | 7.59 | 7.45 | 28.44M |
| January 14, 2026 | 7.66 | 7.59 | 7.59 | 7.76 | 7.49 | 44.28M |
| January 13, 2026 | 7.8 | 7.64 | 7.64 | 7.84 | 7.62 | 36.51M |
| January 12, 2026 | 7.69 | 7.79 | 7.79 | 7.84 | 7.62 | 42.38M |
| January 09, 2026 | 7.73 | 7.68 | 7.68 | 7.83 | 7.6 | 39.89M |
| January 08, 2026 | 7.55 | 7.7 | 7.7 | 7.8 | 7.54 | 49.13M |
| January 07, 2026 | 7.47 | 7.55 | 7.55 | 7.7 | 7.46 | 53.43M |
| January 06, 2026 | 7.24 | 7.4 | 7.4 | 7.46 | 7.24 | 37.52M |
| January 05, 2026 | 7.15 | 7.26 | 7.26 | 7.29 | 7.13 | 25.88M |
| December 31, 2025 | 7.25 | 7.15 | 7.15 | 7.25 | 7.09 | 19.35M |
| December 30, 2025 | 7.15 | 7.22 | 7.22 | 7.27 | 7.12 | 17.88M |
| December 29, 2025 | 7.28 | 7.18 | 7.18 | 7.3 | 7.16 | 18.75M |
| December 26, 2025 | 7.3 | 7.31 | 7.31 | 7.38 | 7.24 | 25.99M |
| December 25, 2025 | 7.2 | 7.27 | 7.27 | 7.29 | 7.18 | 17.79M |
| December 24, 2025 | 7.1 | 7.2 | 7.2 | 7.21 | 7.06 | 19.39M |
| December 23, 2025 | 7.21 | 7.09 | 7.09 | 7.22 | 7.06 | 19.03M |
| December 22, 2025 | 7.23 | 7.23 | 7.23 | 7.27 | 7.19 | 18.15M |
| December 19, 2025 | 7.16 | 7.22 | 7.22 | 7.24 | 7.14 | 16.62M |
| December 18, 2025 | 7.12 | 7.14 | 7.14 | 7.18 | 7.09 | 13.34M |
| December 17, 2025 | 7.1 | 7.16 | 7.16 | 7.18 | 7.02 | 16.93M |
| December 16, 2025 | 7.31 | 7.11 | 7.11 | 7.31 | 7.09 | 21.05M |
| December 15, 2025 | 7.26 | 7.32 | 7.32 | 7.47 | 7.24 | 24.71M |
| December 12, 2025 | 7.2 | 7.23 | 7.23 | 7.27 | 7.19 | 15.09M |
| December 11, 2025 | 7.37 | 7.21 | 7.21 | 7.39 | 7.2 | 19.98M |
| December 10, 2025 | 7.3 | 7.35 | 7.35 | 7.37 | 7.27 | 16.68M |
| December 09, 2025 | 7.55 | 7.31 | 7.31 | 7.58 | 7.3 | 32.78M |
| December 08, 2025 | 7.7 | 7.57 | 7.57 | 7.7 | 7.57 | 30.57M |
| December 05, 2025 | 7.55 | 7.65 | 7.65 | 7.68 | 7.47 | 27.88M |
| December 04, 2025 | 7.36 | 7.58 | 7.58 | 7.63 | 7.36 | 25.51M |
| December 03, 2025 | 7.54 | 7.51 | 7.51 | 7.73 | 7.4 | 32.63M |
| December 02, 2025 | 7.52 | 7.56 | 7.56 | 7.74 | 7.43 | 39.86M |
| December 01, 2025 | 7.48 | 7.52 | 7.52 | 7.57 | 7.45 | 19.78M |
| November 28, 2025 | 7.36 | 7.46 | 7.46 | 7.46 | 7.32 | 15.83M |
| November 27, 2025 | 7.48 | 7.35 | 7.35 | 7.53 | 7.34 | 24.69M |
| November 26, 2025 | 7.6 | 7.46 | 7.46 | 7.63 | 7.42 | 25.87M |
| November 25, 2025 | 7.62 | 7.6 | 7.6 | 7.73 | 7.58 | 29.05M |
| November 24, 2025 | 7.5 | 7.57 | 7.57 | 7.62 | 7.48 | 22.78M |
| November 21, 2025 | 7.62 | 7.46 | 7.46 | 7.69 | 7.39 | 44.21M |
| November 20, 2025 | 8.02 | 7.73 | 7.73 | 8.06 | 7.72 | 48.12M |