7.80
-0.24(-2.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.05 | 7.8 | 7.8 | 8.06 | 7.8 | 49.83M |
| February 12, 2026 | 7.96 | 8.04 | 8.04 | 8.09 | 7.94 | 37.92M |
| February 11, 2026 | 7.89 | 7.93 | 7.93 | 7.97 | 7.88 | 23.32M |
| February 10, 2026 | 7.98 | 7.89 | 7.89 | 7.99 | 7.86 | 33.43M |
| February 09, 2026 | 8 | 7.98 | 7.98 | 8.01 | 7.95 | 20.54M |
| February 06, 2026 | 7.92 | 7.96 | 7.96 | 8.03 | 7.89 | 18.94M |
| February 05, 2026 | 8.07 | 7.95 | 7.95 | 8.07 | 7.9 | 28.37M |
| February 04, 2026 | 7.97 | 8.08 | 8.08 | 8.09 | 7.95 | 27.05M |
| February 03, 2026 | 7.98 | 7.99 | 7.99 | 8.02 | 7.88 | 32.59M |
| February 02, 2026 | 8.15 | 7.93 | 7.93 | 8.24 | 7.92 | 41.22M |
| January 30, 2026 | 8.1 | 8.11 | 8.11 | 8.17 | 8 | 28.37M |
| January 29, 2026 | 8.2 | 8.13 | 8.13 | 8.2 | 8.05 | 35.62M |
| January 28, 2026 | 8.16 | 8.23 | 8.23 | 8.25 | 8.06 | 37.18M |
| January 27, 2026 | 8.47 | 8.19 | 8.19 | 8.47 | 8.16 | 46.64M |
| January 26, 2026 | 8.53 | 8.47 | 8.47 | 8.54 | 8.36 | 43.28M |
| January 23, 2026 | 8.56 | 8.47 | 8.47 | 8.58 | 8.45 | 29.77M |
| January 22, 2026 | 8.58 | 8.54 | 8.54 | 8.61 | 8.51 | 25.61M |
| January 21, 2026 | 8.7 | 8.56 | 8.56 | 8.7 | 8.52 | 33.41M |
| January 20, 2026 | 8.64 | 8.72 | 8.72 | 8.74 | 8.54 | 38.64M |
| January 19, 2026 | 8.35 | 8.64 | 8.64 | 8.66 | 8.33 | 48.76M |
| January 16, 2026 | 8.55 | 8.38 | 8.38 | 8.67 | 8.36 | 49.03M |
| January 15, 2026 | 8.46 | 8.5 | 8.5 | 8.54 | 8.43 | 23.64M |
| January 14, 2026 | 8.62 | 8.5 | 8.5 | 8.66 | 8.42 | 44.7M |
| January 13, 2026 | 8.6 | 8.58 | 8.58 | 8.69 | 8.5 | 51.54M |
| January 12, 2026 | 8.42 | 8.63 | 8.63 | 8.73 | 8.42 | 70.84M |
| January 09, 2026 | 8.3 | 8.38 | 8.38 | 8.43 | 8.26 | 35.6M |
| January 08, 2026 | 8.36 | 8.29 | 8.29 | 8.52 | 8.28 | 38.34M |
| January 07, 2026 | 8.13 | 8.36 | 8.36 | 8.45 | 8.08 | 61.09M |
| January 06, 2026 | 8.12 | 8.16 | 8.16 | 8.22 | 8.09 | 35.86M |
| January 05, 2026 | 8.13 | 8.12 | 8.12 | 8.2 | 8.02 | 47.66M |
| December 31, 2025 | 8.06 | 7.95 | 7.95 | 8.07 | 7.91 | 37.7M |
| December 30, 2025 | 8.24 | 8.02 | 8.02 | 8.32 | 8 | 63.8M |
| December 29, 2025 | 8.69 | 8.25 | 8.25 | 8.69 | 8.18 | 87.36M |
| December 26, 2025 | 8.69 | 8.82 | 8.82 | 8.89 | 8.67 | 32.89M |
| December 25, 2025 | 8.71 | 8.7 | 8.7 | 8.8 | 8.67 | 28.2M |
| December 24, 2025 | 8.67 | 8.71 | 8.71 | 8.74 | 8.55 | 41.86M |
| December 23, 2025 | 8.5 | 8.74 | 8.74 | 8.96 | 8.49 | 88.14M |
| December 22, 2025 | 8.23 | 8.38 | 8.38 | 8.47 | 8.23 | 48.16M |
| December 19, 2025 | 8.18 | 8.21 | 8.21 | 8.24 | 8.16 | 19.37M |
| December 18, 2025 | 8.11 | 8.17 | 8.17 | 8.24 | 8.08 | 26.45M |
| December 17, 2025 | 8.1 | 8.15 | 8.15 | 8.17 | 8.01 | 21.25M |
| December 16, 2025 | 8.23 | 8.08 | 8.08 | 8.24 | 8.05 | 36.36M |
| December 15, 2025 | 8.3 | 8.24 | 8.24 | 8.42 | 8.23 | 40.34M |
| December 12, 2025 | 8.19 | 8.29 | 8.29 | 8.37 | 8.19 | 49.67M |
| December 11, 2025 | 8.2 | 8.21 | 8.21 | 8.3 | 8.19 | 27.75M |
| December 10, 2025 | 8.15 | 8.2 | 8.2 | 8.27 | 8.15 | 21.72M |
| December 09, 2025 | 8.18 | 8.16 | 8.16 | 8.27 | 8.15 | 21.92M |
| December 08, 2025 | 8.29 | 8.16 | 8.16 | 8.32 | 8.1 | 34.52M |
| December 05, 2025 | 8.18 | 8.29 | 8.29 | 8.32 | 8.17 | 27.69M |
| December 04, 2025 | 7.98 | 8.2 | 8.2 | 8.24 | 7.98 | 20.89M |
| December 03, 2025 | 8.17 | 8.23 | 8.23 | 8.27 | 8.15 | 27.78M |
| December 02, 2025 | 8.1 | 8.15 | 8.15 | 8.17 | 8.06 | 23.65M |
| December 01, 2025 | 7.99 | 8.09 | 8.09 | 8.12 | 7.97 | 32.06M |
| November 28, 2025 | 7.98 | 7.99 | 7.99 | 8.03 | 7.91 | 20.07M |
| November 27, 2025 | 7.86 | 7.97 | 7.97 | 8.05 | 7.84 | 31.64M |
| November 26, 2025 | 7.81 | 7.85 | 7.85 | 7.91 | 7.79 | 25.55M |
| November 25, 2025 | 7.82 | 7.79 | 7.79 | 7.83 | 7.76 | 21.65M |
| November 24, 2025 | 7.81 | 7.78 | 7.78 | 7.86 | 7.76 | 25.23M |
| November 21, 2025 | 7.88 | 7.76 | 7.76 | 7.92 | 7.76 | 33.73M |
| November 20, 2025 | 7.96 | 7.95 | 7.95 | 8.03 | 7.94 | 25.27M |