7.62
-0.09(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.67 | 7.62 | 7.62 | 7.79 | 7.6 | 9.51M |
| February 12, 2026 | 7.7 | 7.71 | 7.71 | 7.81 | 7.62 | 9.29M |
| February 11, 2026 | 7.64 | 7.71 | 7.71 | 7.78 | 7.64 | 8.66M |
| February 10, 2026 | 7.73 | 7.66 | 7.66 | 7.75 | 7.64 | 7.58M |
| February 09, 2026 | 7.74 | 7.7 | 7.7 | 7.75 | 7.62 | 11.44M |
| February 06, 2026 | 7.6 | 7.63 | 7.63 | 7.77 | 7.55 | 11.13M |
| February 05, 2026 | 7.6 | 7.66 | 7.66 | 7.86 | 7.58 | 15.24M |
| February 04, 2026 | 7.76 | 7.67 | 7.67 | 7.84 | 7.56 | 11.82M |
| February 03, 2026 | 7.54 | 7.64 | 7.64 | 7.69 | 7.51 | 12.65M |
| February 02, 2026 | 7.61 | 7.46 | 7.46 | 7.69 | 7.46 | 15.82M |
| January 30, 2026 | 7.86 | 7.74 | 7.74 | 7.9 | 7.56 | 22.38M |
| January 29, 2026 | 8.07 | 8 | 8 | 8.23 | 7.91 | 25.52M |
| January 28, 2026 | 7.85 | 8.06 | 8.06 | 8.13 | 7.72 | 27.34M |
| January 27, 2026 | 8.11 | 7.88 | 7.88 | 8.11 | 7.77 | 24.09M |
| January 26, 2026 | 8.17 | 8.13 | 8.13 | 8.31 | 8.02 | 31.87M |
| January 23, 2026 | 8 | 8.08 | 8.08 | 8.11 | 7.89 | 19.19M |
| January 22, 2026 | 7.88 | 7.93 | 7.93 | 7.94 | 7.8 | 16.52M |
| January 21, 2026 | 7.69 | 7.89 | 7.89 | 7.94 | 7.6 | 20.51M |
| January 20, 2026 | 7.78 | 7.71 | 7.71 | 7.8 | 7.57 | 15.73M |
| January 19, 2026 | 7.56 | 7.78 | 7.78 | 7.79 | 7.52 | 18.79M |
| January 16, 2026 | 7.8 | 7.63 | 7.63 | 7.95 | 7.61 | 26.19M |
| January 15, 2026 | 7.53 | 7.78 | 7.78 | 7.86 | 7.48 | 31.23M |
| January 14, 2026 | 7.51 | 7.57 | 7.57 | 7.7 | 7.46 | 23.38M |
| January 13, 2026 | 7.6 | 7.63 | 7.63 | 7.84 | 7.5 | 24.89M |
| January 12, 2026 | 7.7 | 7.6 | 7.6 | 7.73 | 7.51 | 20.8M |
| January 09, 2026 | 7.6 | 7.64 | 7.64 | 7.67 | 7.53 | 20.28M |
| January 08, 2026 | 7.44 | 7.61 | 7.61 | 7.65 | 7.42 | 19.69M |
| January 07, 2026 | 7.39 | 7.5 | 7.5 | 7.53 | 7.34 | 17.74M |
| January 06, 2026 | 7.33 | 7.4 | 7.4 | 7.45 | 7.33 | 13.51M |
| January 05, 2026 | 7.34 | 7.3 | 7.3 | 7.36 | 7.2 | 12.25M |
| December 31, 2025 | 7.33 | 7.21 | 7.21 | 7.33 | 7.15 | 12.5M |
| December 30, 2025 | 7.27 | 7.27 | 7.27 | 7.39 | 7.2 | 15.76M |
| December 29, 2025 | 7.53 | 7.37 | 7.37 | 7.58 | 7.33 | 19.78M |
| December 26, 2025 | 7.67 | 7.51 | 7.51 | 7.71 | 7.46 | 21.51M |
| December 25, 2025 | 7.4 | 7.64 | 7.64 | 7.76 | 7.35 | 24.37M |
| December 24, 2025 | 7.32 | 7.42 | 7.42 | 7.53 | 7.32 | 16.75M |
| December 23, 2025 | 7.41 | 7.29 | 7.29 | 7.42 | 7.25 | 14.66M |
| December 22, 2025 | 7.35 | 7.41 | 7.41 | 7.46 | 7.26 | 18.31M |
| December 19, 2025 | 7.13 | 7.28 | 7.28 | 7.29 | 7.11 | 17.48M |
| December 18, 2025 | 7.12 | 7.09 | 7.09 | 7.25 | 7.08 | 14.26M |
| December 17, 2025 | 7.2 | 7.19 | 7.19 | 7.23 | 6.95 | 18.83M |
| December 16, 2025 | 7.4 | 7.12 | 7.12 | 7.5 | 7.05 | 23.13M |
| December 15, 2025 | 7.59 | 7.43 | 7.43 | 7.64 | 7.41 | 24.8M |
| December 12, 2025 | 7.71 | 7.79 | 7.79 | 8.12 | 7.43 | 36.68M |
| December 11, 2025 | 8.59 | 7.87 | 7.87 | 8.63 | 7.85 | 48.57M |
| December 10, 2025 | 8.42 | 8.72 | 8.72 | 8.99 | 8.29 | 38.82M |
| December 09, 2025 | 8.9 | 8.52 | 8.52 | 8.9 | 8.45 | 48.42M |
| December 08, 2025 | 8.76 | 9.05 | 9.05 | 9.08 | 8.58 | 65.44M |
| December 05, 2025 | 8.67 | 8.75 | 8.75 | 8.9 | 8.41 | 67.33M |
| December 04, 2025 | 7.79 | 9.14 | 9.14 | 9.4 | 7.79 | 92.28M |
| December 03, 2025 | 8.32 | 8.6 | 8.6 | 9.09 | 8.1 | 90.62M |
| December 02, 2025 | 8.45 | 8.27 | 8.27 | 8.5 | 8.21 | 42.18M |
| December 01, 2025 | 8.59 | 8.45 | 8.45 | 8.95 | 8.41 | 86.13M |
| November 28, 2025 | 7.79 | 8.57 | 8.57 | 8.57 | 7.52 | 45.91M |
| November 27, 2025 | 8 | 7.79 | 7.79 | 8.09 | 7.73 | 38.01M |
| November 26, 2025 | 8.17 | 8.09 | 8.09 | 8.45 | 8.04 | 57.38M |
| November 25, 2025 | 8.01 | 8.37 | 8.37 | 8.46 | 7.85 | 68.37M |
| November 24, 2025 | 7.86 | 8 | 8 | 8.34 | 7.42 | 61.22M |
| November 21, 2025 | 7.92 | 7.65 | 7.65 | 8.46 | 7.5 | 57.75M |
| November 20, 2025 | 8.2 | 7.98 | 7.98 | 8.36 | 7.7 | 71.23M |