7.99
+0.04(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8 | 7.99 | 7.99 | 8.33 | 7.91 | 15.59M |
| February 12, 2026 | 8.12 | 7.95 | 7.95 | 8.3 | 7.91 | 15.83M |
| February 11, 2026 | 8.1 | 7.99 | 7.99 | 8.13 | 7.92 | 7.54M |
| February 10, 2026 | 8.04 | 8.09 | 8.09 | 8.21 | 8 | 10.11M |
| February 09, 2026 | 7.99 | 8.04 | 8.04 | 8.08 | 7.94 | 9.39M |
| February 06, 2026 | 7.89 | 7.94 | 7.94 | 8.18 | 7.81 | 12.51M |
| February 05, 2026 | 7.89 | 7.86 | 7.86 | 7.91 | 7.79 | 7.4M |
| February 04, 2026 | 7.72 | 7.83 | 7.83 | 7.97 | 7.69 | 11.56M |
| February 03, 2026 | 7.89 | 7.72 | 7.72 | 7.92 | 7.67 | 10.78M |
| February 02, 2026 | 8 | 7.68 | 7.68 | 8.05 | 7.68 | 14.4M |
| January 30, 2026 | 8.16 | 7.96 | 7.96 | 8.34 | 7.9 | 15.93M |
| January 29, 2026 | 8.23 | 8.11 | 8.11 | 8.38 | 8.1 | 19.04M |
| January 28, 2026 | 8.27 | 8.23 | 8.23 | 8.49 | 8.12 | 31.83M |
| January 27, 2026 | 7.66 | 8.26 | 8.26 | 8.5 | 7.32 | 55.59M |
| January 26, 2026 | 7.74 | 7.79 | 7.79 | 7.94 | 7.57 | 21.74M |
| January 23, 2026 | 7.58 | 7.67 | 7.67 | 7.7 | 7.5 | 11.09M |
| January 22, 2026 | 7.44 | 7.56 | 7.56 | 7.58 | 7.33 | 12.46M |
| January 21, 2026 | 7.5 | 7.44 | 7.44 | 7.56 | 7.36 | 16.95M |
| January 20, 2026 | 7.88 | 7.52 | 7.52 | 7.95 | 7.39 | 29.34M |
| January 19, 2026 | 8.06 | 7.91 | 7.91 | 8.08 | 7.87 | 16.31M |
| January 16, 2026 | 8.23 | 8.1 | 8.1 | 8.26 | 7.99 | 13.58M |
| January 15, 2026 | 8.22 | 8.15 | 8.15 | 8.23 | 8.09 | 12.73M |
| January 14, 2026 | 8.35 | 8.26 | 8.26 | 8.44 | 8.12 | 25.51M |
| January 13, 2026 | 8.46 | 8.38 | 8.38 | 8.69 | 8.35 | 24.24M |
| January 12, 2026 | 8.4 | 8.49 | 8.49 | 8.6 | 8.25 | 25.87M |
| January 09, 2026 | 8.23 | 8.49 | 8.49 | 8.64 | 8.23 | 31.02M |
| January 08, 2026 | 8.18 | 8.27 | 8.27 | 8.5 | 7.9 | 52.35M |
| January 07, 2026 | 8.1 | 7.84 | 7.84 | 8.3 | 7.79 | 44.79M |
| January 06, 2026 | 8.33 | 7.97 | 7.97 | 8.5 | 7.94 | 88.67M |
| January 05, 2026 | 7.01 | 7.73 | 7.73 | 7.73 | 7.01 | 27.89M |
| December 31, 2025 | 7.05 | 7.03 | 7.03 | 7.09 | 6.91 | 11.18M |
| December 30, 2025 | 7.06 | 6.99 | 6.99 | 7.11 | 6.97 | 12.46M |
| December 29, 2025 | 7.2 | 7.07 | 7.07 | 7.2 | 7.03 | 16.73M |
| December 26, 2025 | 7.27 | 7.19 | 7.19 | 7.33 | 7.18 | 14.19M |
| December 25, 2025 | 7.29 | 7.27 | 7.27 | 7.29 | 7.2 | 12.61M |
| December 24, 2025 | 7.2 | 7.24 | 7.24 | 7.26 | 7.15 | 14.38M |
| December 23, 2025 | 7.35 | 7.24 | 7.24 | 7.35 | 7.17 | 15.11M |
| December 22, 2025 | 7.4 | 7.32 | 7.32 | 7.41 | 7.3 | 13.93M |
| December 19, 2025 | 7.26 | 7.37 | 7.37 | 7.4 | 7.2 | 17.48M |
| December 18, 2025 | 7.28 | 7.2 | 7.2 | 7.35 | 7.2 | 15.1M |
| December 17, 2025 | 7.17 | 7.28 | 7.28 | 7.3 | 7.12 | 18.81M |
| December 16, 2025 | 7.44 | 7.17 | 7.17 | 7.44 | 7.15 | 22.8M |
| December 15, 2025 | 7.36 | 7.43 | 7.43 | 7.54 | 7.2 | 24.05M |
| December 12, 2025 | 7.45 | 7.43 | 7.43 | 7.55 | 7.3 | 24.39M |
| December 11, 2025 | 7.85 | 7.46 | 7.46 | 7.92 | 7.42 | 33.24M |
| December 10, 2025 | 7.85 | 7.71 | 7.71 | 7.86 | 7.62 | 36.64M |
| December 09, 2025 | 8.39 | 7.89 | 7.89 | 8.45 | 7.88 | 50.76M |
| December 08, 2025 | 8.63 | 8.38 | 8.38 | 8.85 | 8.35 | 54.11M |
| December 05, 2025 | 8.62 | 8.29 | 8.29 | 8.72 | 8.09 | 63.92M |
| December 04, 2025 | 9.8 | 8.9 | 8.9 | 9.8 | 8.65 | 85.87M |
| December 03, 2025 | 9.24 | 9.61 | 9.61 | 9.9 | 9.1 | 96.31M |
| December 02, 2025 | 9.33 | 9.23 | 9.23 | 9.74 | 9.11 | 82.91M |
| December 01, 2025 | 8.72 | 9.67 | 9.67 | 9.98 | 8.65 | 110.93M |
| November 28, 2025 | 9.8 | 9.38 | 9.38 | 10.38 | 9.38 | 115.85M |
| November 27, 2025 | 9.73 | 10.42 | 10.42 | 10.42 | 9.7 | 116.89M |
| November 26, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 41.57M |
| November 25, 2025 | 8.1 | 8.61 | 8.61 | 8.61 | 7.85 | 35.75M |
| November 24, 2025 | 7.2 | 7.83 | 7.83 | 7.83 | 7.14 | 6.31M |
| November 21, 2025 | 7.5 | 7.12 | 7.12 | 7.58 | 7.08 | 12.65M |
| November 20, 2025 | 7.61 | 7.51 | 7.51 | 7.66 | 7.41 | 11.07M |