7.80
-0.16(-2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.95 | 7.8 | 7.8 | 7.98 | 7.8 | 56.27M |
| February 12, 2026 | 8 | 7.96 | 7.96 | 8.01 | 7.95 | 35.93M |
| February 11, 2026 | 8.01 | 8.01 | 8.01 | 8.04 | 8 | 31.71M |
| February 10, 2026 | 8.07 | 8.01 | 8.01 | 8.11 | 7.99 | 43.76M |
| February 09, 2026 | 8.01 | 8.08 | 8.08 | 8.09 | 7.98 | 61.28M |
| February 06, 2026 | 7.96 | 7.96 | 7.96 | 8.03 | 7.91 | 48.97M |
| February 05, 2026 | 8.03 | 8.02 | 8.02 | 8.07 | 7.94 | 58.41M |
| February 04, 2026 | 7.96 | 8.07 | 8.07 | 8.08 | 7.93 | 71.18M |
| February 03, 2026 | 8.13 | 8.01 | 8.01 | 8.16 | 7.89 | 103.31M |
| February 02, 2026 | 8.46 | 8.05 | 8.05 | 8.5 | 8.04 | 186.67M |
| January 30, 2026 | 8.9 | 8.66 | 8.66 | 8.94 | 8.58 | 121.55M |
| January 29, 2026 | 8.83 | 8.99 | 8.99 | 9.01 | 8.73 | 116.25M |
| January 28, 2026 | 8.72 | 8.85 | 8.85 | 8.93 | 8.67 | 95.05M |
| January 27, 2026 | 8.73 | 8.73 | 8.73 | 8.79 | 8.58 | 76.67M |
| January 26, 2026 | 8.66 | 8.78 | 8.78 | 8.9 | 8.65 | 104.69M |
| January 23, 2026 | 8.69 | 8.69 | 8.69 | 8.74 | 8.65 | 56.12M |
| January 22, 2026 | 8.66 | 8.67 | 8.67 | 8.73 | 8.62 | 45.28M |
| January 21, 2026 | 8.59 | 8.68 | 8.68 | 8.72 | 8.56 | 60.96M |
| January 20, 2026 | 8.56 | 8.62 | 8.62 | 8.64 | 8.52 | 60.15M |
| January 19, 2026 | 8.5 | 8.56 | 8.56 | 8.57 | 8.47 | 57.95M |
| January 16, 2026 | 8.68 | 8.51 | 8.51 | 8.74 | 8.51 | 75.91M |
| January 15, 2026 | 8.63 | 8.63 | 8.63 | 8.8 | 8.59 | 80.97M |
| January 14, 2026 | 8.75 | 8.69 | 8.69 | 9.01 | 8.62 | 141.69M |
| January 13, 2026 | 8.8 | 8.79 | 8.79 | 8.96 | 8.73 | 116.58M |
| January 12, 2026 | 8.6 | 8.76 | 8.76 | 8.79 | 8.56 | 103.02M |
| January 09, 2026 | 8.47 | 8.64 | 8.64 | 8.8 | 8.44 | 114.36M |
| January 08, 2026 | 8.66 | 8.46 | 8.46 | 8.73 | 8.42 | 130.58M |
| January 07, 2026 | 8.85 | 8.75 | 8.75 | 8.93 | 8.66 | 118.57M |
| January 06, 2026 | 8.29 | 8.85 | 8.85 | 8.88 | 8.28 | 202.27M |
| January 05, 2026 | 8.15 | 8.29 | 8.29 | 8.31 | 8.13 | 80.35M |
| December 31, 2025 | 8.18 | 8.15 | 8.15 | 8.26 | 8.14 | 44.98M |
| December 30, 2025 | 8.15 | 8.19 | 8.19 | 8.25 | 8.13 | 48.47M |
| December 29, 2025 | 8.23 | 8.18 | 8.18 | 8.27 | 8.14 | 53.47M |
| December 26, 2025 | 8.16 | 8.23 | 8.23 | 8.34 | 8.16 | 77.93M |
| December 25, 2025 | 8.14 | 8.18 | 8.18 | 8.23 | 8.13 | 52.38M |
| December 24, 2025 | 8.1 | 8.15 | 8.15 | 8.17 | 8.08 | 47.44M |
| December 23, 2025 | 8.12 | 8.11 | 8.11 | 8.17 | 8.09 | 46.96M |
| December 22, 2025 | 8.12 | 8.12 | 8.12 | 8.16 | 8.11 | 37.01M |
| December 19, 2025 | 8.07 | 8.12 | 8.12 | 8.18 | 8.06 | 43.5M |
| December 18, 2025 | 8.18 | 8.08 | 8.08 | 8.2 | 8.07 | 57.6M |
| December 17, 2025 | 8.03 | 8.2 | 8.2 | 8.28 | 7.99 | 78.45M |
| December 16, 2025 | 8.08 | 8.03 | 8.03 | 8.11 | 8.01 | 43.74M |
| December 15, 2025 | 8.03 | 8.1 | 8.1 | 8.23 | 8 | 49.88M |
| December 12, 2025 | 8.06 | 8.09 | 8.09 | 8.15 | 8.01 | 48.25M |
| December 11, 2025 | 8.16 | 8.05 | 8.05 | 8.19 | 8.04 | 41.77M |
| December 10, 2025 | 8.13 | 8.16 | 8.16 | 8.21 | 8.08 | 46.83M |
| December 09, 2025 | 8.24 | 8.16 | 8.16 | 8.25 | 8.13 | 70.26M |
| December 08, 2025 | 8.28 | 8.28 | 8.28 | 8.45 | 8.25 | 136.06M |
| December 05, 2025 | 7.94 | 8.15 | 8.15 | 8.26 | 7.91 | 104.78M |
| December 04, 2025 | 7.86 | 7.95 | 7.95 | 7.99 | 7.86 | 37.87M |
| December 03, 2025 | 8.03 | 7.94 | 7.94 | 8.05 | 7.9 | 50.68M |
| December 02, 2025 | 8.09 | 8.02 | 8.02 | 8.1 | 7.96 | 49.61M |
| December 01, 2025 | 7.92 | 8.12 | 8.12 | 8.19 | 7.9 | 88.9M |
| November 28, 2025 | 7.86 | 7.94 | 7.94 | 7.97 | 7.82 | 57.84M |
| November 27, 2025 | 7.86 | 7.87 | 7.87 | 7.98 | 7.85 | 65.59M |
| November 26, 2025 | 7.9 | 7.86 | 7.86 | 7.95 | 7.86 | 62.98M |
| November 25, 2025 | 7.97 | 7.88 | 7.88 | 8.07 | 7.86 | 99.95M |
| November 24, 2025 | 8.07 | 7.92 | 7.92 | 8.08 | 7.91 | 84.91M |
| November 21, 2025 | 8.4 | 8.01 | 8.01 | 8.45 | 8 | 114.49M |
| November 20, 2025 | 8.81 | 8.49 | 8.49 | 8.86 | 8.46 | 88.52M |