7.93
-0.1(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.88 | 7.93 | 7.93 | 8.08 | 7.71 | 31.63M |
| February 12, 2026 | 8.15 | 8.03 | 8.03 | 8.32 | 8.02 | 31.9M |
| February 11, 2026 | 8.03 | 8.16 | 8.16 | 8.26 | 7.98 | 33.55M |
| February 10, 2026 | 8.12 | 8.08 | 8.08 | 8.22 | 8.04 | 31.6M |
| February 09, 2026 | 8.22 | 8.12 | 8.12 | 8.3 | 8.1 | 40.24M |
| February 06, 2026 | 7.7 | 8.26 | 8.26 | 8.34 | 7.61 | 49.47M |
| February 05, 2026 | 7.92 | 7.85 | 7.85 | 8.22 | 7.83 | 39.98M |
| February 04, 2026 | 7.98 | 8.01 | 8.01 | 8.08 | 7.8 | 52.84M |
| February 03, 2026 | 7.83 | 7.75 | 7.75 | 7.87 | 7.64 | 54.73M |
| February 02, 2026 | 7.63 | 7.75 | 7.75 | 8.16 | 7.63 | 84.26M |
| January 30, 2026 | 8.93 | 8.46 | 8.46 | 9.54 | 8.4 | 119.13M |
| January 29, 2026 | 8.04 | 8.93 | 8.93 | 8.93 | 7.97 | 119.85M |
| January 28, 2026 | 7.76 | 8.12 | 8.12 | 8.3 | 7.7 | 87.26M |
| January 27, 2026 | 7.61 | 7.6 | 7.6 | 7.78 | 7.48 | 39.69M |
| January 26, 2026 | 7.52 | 7.74 | 7.74 | 7.83 | 7.48 | 60.54M |
| January 23, 2026 | 7.36 | 7.39 | 7.39 | 7.45 | 7.25 | 33M |
| January 22, 2026 | 7.11 | 7.4 | 7.4 | 7.49 | 7.1 | 52.03M |
| January 21, 2026 | 6.95 | 7.1 | 7.1 | 7.15 | 6.94 | 32.17M |
| January 20, 2026 | 6.88 | 6.94 | 6.94 | 6.95 | 6.83 | 20.65M |
| January 19, 2026 | 6.73 | 6.92 | 6.92 | 6.92 | 6.73 | 22.83M |
| January 16, 2026 | 6.91 | 6.84 | 6.84 | 6.92 | 6.79 | 31.51M |
| January 15, 2026 | 6.97 | 7.08 | 7.08 | 7.15 | 6.85 | 40.99M |
| January 14, 2026 | 6.89 | 7.01 | 7.01 | 7.22 | 6.88 | 54.08M |
| January 13, 2026 | 6.78 | 6.87 | 6.87 | 7.01 | 6.77 | 48.94M |
| January 12, 2026 | 6.78 | 6.73 | 6.73 | 6.8 | 6.66 | 33.08M |
| January 09, 2026 | 6.94 | 6.81 | 6.81 | 7.04 | 6.75 | 48.7M |
| January 08, 2026 | 6.49 | 6.61 | 6.61 | 6.63 | 6.48 | 18.5M |
| January 07, 2026 | 6.6 | 6.52 | 6.52 | 6.6 | 6.49 | 24.56M |
| January 06, 2026 | 6.54 | 6.68 | 6.68 | 6.73 | 6.52 | 29.86M |
| January 05, 2026 | 6.74 | 6.56 | 6.56 | 6.77 | 6.54 | 32.42M |
| December 31, 2025 | 6.55 | 6.48 | 6.48 | 6.55 | 6.4 | 12.87M |
| December 30, 2025 | 6.51 | 6.57 | 6.57 | 6.59 | 6.41 | 19.38M |
| December 29, 2025 | 6.47 | 6.51 | 6.51 | 6.53 | 6.43 | 11.26M |
| December 26, 2025 | 6.49 | 6.48 | 6.48 | 6.51 | 6.44 | 10.39M |
| December 25, 2025 | 6.48 | 6.48 | 6.48 | 6.5 | 6.46 | 6.46M |
| December 24, 2025 | 6.43 | 6.5 | 6.5 | 6.5 | 6.4 | 9.32M |
| December 23, 2025 | 6.47 | 6.44 | 6.44 | 6.48 | 6.42 | 7.03M |
| December 22, 2025 | 6.47 | 6.48 | 6.48 | 6.49 | 6.43 | 7.82M |
| December 19, 2025 | 6.38 | 6.46 | 6.46 | 6.47 | 6.36 | 9.35M |
| December 18, 2025 | 6.28 | 6.39 | 6.39 | 6.42 | 6.28 | 10.99M |
| December 17, 2025 | 6.26 | 6.3 | 6.3 | 6.32 | 6.19 | 8.81M |
| December 16, 2025 | 6.36 | 6.26 | 6.26 | 6.4 | 6.25 | 10.13M |
| December 15, 2025 | 6.35 | 6.39 | 6.39 | 6.43 | 6.31 | 8.19M |
| December 12, 2025 | 6.41 | 6.34 | 6.34 | 6.45 | 6.33 | 12.21M |
| December 11, 2025 | 6.61 | 6.41 | 6.41 | 6.61 | 6.41 | 13.5M |
| December 10, 2025 | 6.62 | 6.59 | 6.59 | 6.63 | 6.55 | 8.94M |
| December 09, 2025 | 6.72 | 6.62 | 6.62 | 6.74 | 6.61 | 12.53M |
| December 08, 2025 | 6.78 | 6.75 | 6.75 | 6.8 | 6.71 | 9.25M |
| December 05, 2025 | 6.72 | 6.76 | 6.76 | 6.77 | 6.67 | 7.63M |
| December 04, 2025 | 6.63 | 6.72 | 6.72 | 6.83 | 6.63 | 8.4M |
| December 03, 2025 | 6.63 | 6.8 | 6.8 | 6.86 | 6.63 | 10.86M |
| December 02, 2025 | 6.88 | 6.81 | 6.81 | 6.88 | 6.73 | 11.73M |
| December 01, 2025 | 6.78 | 6.85 | 6.85 | 6.9 | 6.75 | 13.61M |
| November 28, 2025 | 6.63 | 6.71 | 6.71 | 6.74 | 6.6 | 13.19M |
| November 27, 2025 | 6.59 | 6.6 | 6.6 | 6.66 | 6.55 | 11.63M |
| November 26, 2025 | 6.61 | 6.56 | 6.56 | 6.7 | 6.54 | 15.71M |
| November 25, 2025 | 6.57 | 6.64 | 6.64 | 6.68 | 6.55 | 15.83M |
| November 24, 2025 | 6.63 | 6.55 | 6.55 | 6.68 | 6.5 | 16.97M |
| November 21, 2025 | 6.99 | 6.59 | 6.59 | 7.04 | 6.58 | 25.67M |
| November 20, 2025 | 7.13 | 7 | 7 | 7.17 | 6.98 | 20.36M |