7.51
+0.07(+0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.45 | 7.51 | 7.51 | 7.57 | 7.38 | 7.95M |
| February 12, 2026 | 7.66 | 7.44 | 7.44 | 7.66 | 7.43 | 8.65M |
| February 11, 2026 | 7.75 | 7.66 | 7.66 | 7.79 | 7.65 | 5.26M |
| February 10, 2026 | 7.75 | 7.74 | 7.74 | 7.85 | 7.72 | 5.77M |
| February 09, 2026 | 7.74 | 7.75 | 7.75 | 7.78 | 7.69 | 5.84M |
| February 06, 2026 | 7.63 | 7.67 | 7.67 | 7.76 | 7.58 | 7.07M |
| February 05, 2026 | 7.85 | 7.7 | 7.7 | 7.9 | 7.69 | 7.93M |
| February 04, 2026 | 7.75 | 7.81 | 7.81 | 7.93 | 7.7 | 8.01M |
| February 03, 2026 | 7.79 | 7.76 | 7.76 | 7.86 | 7.66 | 6.67M |
| February 02, 2026 | 7.82 | 7.73 | 7.74 | 7.89 | 7.71 | 9.2M |
| January 30, 2026 | 7.78 | 7.89 | 7.89 | 7.94 | 7.71 | 13.54M |
| January 29, 2026 | 7.95 | 7.79 | 7.79 | 7.99 | 7.75 | 12.32M |
| January 28, 2026 | 7.9 | 7.94 | 7.94 | 8.08 | 7.89 | 8.23M |
| January 27, 2026 | 8.03 | 7.94 | 7.94 | 8.05 | 7.77 | 9.63M |
| January 26, 2026 | 7.82 | 8.04 | 8.04 | 8.08 | 7.8 | 16.27M |
| January 23, 2026 | 7.96 | 7.82 | 7.82 | 7.99 | 7.8 | 10.52M |
| January 22, 2026 | 7.82 | 7.92 | 7.92 | 7.95 | 7.76 | 9.05M |
| January 21, 2026 | 7.88 | 7.82 | 7.82 | 7.96 | 7.69 | 10.74M |
| January 20, 2026 | 7.85 | 7.94 | 7.94 | 8.05 | 7.75 | 15.9M |
| January 19, 2026 | 7.7 | 7.81 | 7.81 | 8.26 | 7.66 | 25.75M |
| January 16, 2026 | 7.41 | 7.7 | 7.7 | 7.8 | 7.34 | 25.12M |
| January 15, 2026 | 7.34 | 7.39 | 7.39 | 7.45 | 7.31 | 10.93M |
| January 14, 2026 | 7.48 | 7.37 | 7.37 | 7.56 | 7.29 | 22.19M |
| January 13, 2026 | 7.33 | 7.29 | 7.29 | 7.42 | 7.28 | 14.54M |
| January 12, 2026 | 7.32 | 7.38 | 7.38 | 7.38 | 7.21 | 14.94M |
| January 09, 2026 | 7.36 | 7.33 | 7.33 | 7.36 | 7.22 | 11.53M |
| January 08, 2026 | 7.32 | 7.35 | 7.35 | 7.39 | 7.22 | 9.65M |
| January 07, 2026 | 7.45 | 7.32 | 7.32 | 7.46 | 7.29 | 10.07M |
| January 06, 2026 | 7.42 | 7.46 | 7.46 | 7.52 | 7.33 | 11.37M |
| January 05, 2026 | 7.33 | 7.41 | 7.41 | 7.49 | 7.27 | 11.93M |
| December 31, 2025 | 7.3 | 7.32 | 7.32 | 7.38 | 7.16 | 10.93M |
| December 30, 2025 | 7.51 | 7.3 | 7.3 | 7.52 | 7.27 | 14.4M |
| December 29, 2025 | 7.59 | 7.51 | 7.51 | 7.61 | 7.48 | 8.3M |
| December 26, 2025 | 7.71 | 7.58 | 7.58 | 7.72 | 7.54 | 12.78M |
| December 25, 2025 | 7.48 | 7.73 | 7.73 | 7.88 | 7.4 | 16.25M |
| December 24, 2025 | 7.72 | 7.5 | 7.5 | 7.73 | 7.46 | 17.37M |
| December 23, 2025 | 8.1 | 7.73 | 7.73 | 8.24 | 7.71 | 22.45M |
| December 22, 2025 | 8.1 | 8.28 | 8.28 | 8.38 | 8.02 | 17.67M |
| December 19, 2025 | 8.34 | 8.1 | 8.1 | 8.64 | 8.05 | 26.9M |
| December 18, 2025 | 8.27 | 8.36 | 8.36 | 8.57 | 8.1 | 8.39M |
| December 17, 2025 | 8.29 | 8.31 | 8.31 | 8.35 | 8.16 | 8.19M |
| December 16, 2025 | 8.42 | 8.29 | 8.29 | 8.46 | 8.14 | 8.97M |
| December 15, 2025 | 8.13 | 8.31 | 8.31 | 8.5 | 7.91 | 14.97M |
| December 12, 2025 | 8.31 | 8.19 | 8.19 | 8.4 | 8.15 | 9.64M |
| December 11, 2025 | 8.76 | 8.36 | 8.36 | 8.83 | 8.31 | 12.44M |
| December 10, 2025 | 8.81 | 8.79 | 8.79 | 8.92 | 8.74 | 7.77M |
| December 09, 2025 | 8.83 | 8.87 | 8.87 | 8.93 | 8.73 | 12.78M |
| December 08, 2025 | 8.44 | 8.89 | 8.89 | 9.25 | 8.44 | 27.68M |
| December 05, 2025 | 8.26 | 8.43 | 8.43 | 8.45 | 8.22 | 8.43M |
| December 04, 2025 | 7.76 | 8.31 | 8.31 | 8.41 | 7.76 | 8.77M |
| December 03, 2025 | 8.14 | 8.34 | 8.34 | 8.39 | 8.11 | 13.51M |
| December 02, 2025 | 8.1 | 8.15 | 8.15 | 8.23 | 7.95 | 9.59M |
| December 01, 2025 | 8.12 | 8.09 | 8.09 | 8.27 | 8.01 | 12.5M |
| November 28, 2025 | 7.76 | 8.13 | 8.13 | 8.19 | 7.72 | 17.38M |
| November 27, 2025 | 8 | 7.76 | 7.76 | 8.03 | 7.74 | 12.5M |
| November 26, 2025 | 7.53 | 7.92 | 7.92 | 8 | 7.53 | 21.11M |
| November 25, 2025 | 7.62 | 7.56 | 7.56 | 7.67 | 7.5 | 10.72M |
| November 24, 2025 | 7.75 | 7.62 | 7.62 | 7.9 | 7.62 | 12.55M |
| November 21, 2025 | 7.95 | 7.69 | 7.69 | 8.05 | 7.69 | 19.4M |
| November 20, 2025 | 8.39 | 7.91 | 7.91 | 8.39 | 7.88 | 32.17M |