7.72
+0.02(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.7 | 7.72 | 7.72 | 7.77 | 7.69 | 38.53M |
| February 12, 2026 | 7.77 | 7.7 | 7.7 | 7.78 | 7.69 | 38.5M |
| February 11, 2026 | 7.85 | 7.76 | 7.76 | 7.86 | 7.74 | 49.55M |
| February 10, 2026 | 7.71 | 7.89 | 7.89 | 7.97 | 7.67 | 87.3M |
| February 09, 2026 | 7.66 | 7.71 | 7.71 | 7.75 | 7.66 | 41.9M |
| February 06, 2026 | 7.54 | 7.61 | 7.61 | 7.68 | 7.48 | 36.94M |
| February 05, 2026 | 7.66 | 7.59 | 7.59 | 7.71 | 7.58 | 33.9M |
| February 04, 2026 | 7.75 | 7.72 | 7.72 | 7.75 | 7.66 | 36.59M |
| February 03, 2026 | 7.64 | 7.75 | 7.75 | 7.78 | 7.6 | 56.82M |
| February 02, 2026 | 7.6 | 7.6 | 7.6 | 7.78 | 7.55 | 59.17M |
| January 30, 2026 | 7.59 | 7.73 | 7.73 | 7.81 | 7.52 | 73.31M |
| January 29, 2026 | 7.65 | 7.6 | 7.6 | 7.72 | 7.47 | 59.42M |
| January 28, 2026 | 7.72 | 7.68 | 7.68 | 7.78 | 7.65 | 57.73M |
| January 27, 2026 | 7.9 | 7.79 | 7.79 | 7.9 | 7.6 | 79.59M |
| January 26, 2026 | 8.24 | 7.92 | 7.92 | 8.28 | 7.9 | 108.68M |
| January 23, 2026 | 8.16 | 8.21 | 8.21 | 8.26 | 8.13 | 104.12M |
| January 22, 2026 | 8.1 | 8.16 | 8.16 | 8.25 | 8.08 | 78.84M |
| January 21, 2026 | 8.02 | 8.09 | 8.09 | 8.19 | 7.91 | 81.95M |
| January 20, 2026 | 8.2 | 8.1 | 8.1 | 8.42 | 8.08 | 101.54M |
| January 19, 2026 | 8.3 | 8.26 | 8.26 | 8.5 | 8.2 | 114.84M |
| January 16, 2026 | 8.16 | 8.32 | 8.32 | 8.42 | 8.12 | 159.37M |
| January 15, 2026 | 8.18 | 8.08 | 8.08 | 8.33 | 8 | 126.8M |
| January 14, 2026 | 8.33 | 8.25 | 8.25 | 8.58 | 8.13 | 207.15M |
| January 13, 2026 | 8.64 | 8.38 | 8.38 | 8.82 | 8.33 | 243.34M |
| January 12, 2026 | 8.24 | 8.57 | 8.57 | 8.78 | 8.24 | 299.57M |
| January 09, 2026 | 8.07 | 8.22 | 8.22 | 8.37 | 8.05 | 241.76M |
| January 08, 2026 | 7.72 | 8.27 | 8.27 | 8.54 | 7.7 | 342.75M |
| January 07, 2026 | 7.89 | 7.76 | 7.76 | 7.99 | 7.71 | 127.85M |
| January 06, 2026 | 7.88 | 7.96 | 7.96 | 8.1 | 7.8 | 145.97M |
| January 05, 2026 | 7.78 | 7.89 | 7.89 | 7.92 | 7.72 | 99.62M |
| December 31, 2025 | 8 | 7.86 | 7.86 | 8 | 7.82 | 146.88M |
| December 30, 2025 | 7.64 | 8.08 | 8.08 | 8.16 | 7.61 | 230.62M |
| December 29, 2025 | 7.74 | 7.74 | 7.74 | 7.91 | 7.68 | 131.07M |
| December 26, 2025 | 7.72 | 7.77 | 7.77 | 7.81 | 7.61 | 202.37M |
| December 25, 2025 | 7.4 | 7.91 | 7.91 | 8.11 | 7.39 | 309.4M |
| December 24, 2025 | 7.3 | 7.37 | 7.37 | 7.4 | 7.27 | 48M |
| December 23, 2025 | 7.52 | 7.36 | 7.36 | 7.53 | 7.34 | 89.07M |
| December 22, 2025 | 7.42 | 7.62 | 7.62 | 7.83 | 7.39 | 132.72M |
| December 19, 2025 | 7.26 | 7.33 | 7.33 | 7.4 | 7.26 | 64.7M |
| December 18, 2025 | 7.21 | 7.21 | 7.21 | 7.32 | 7.16 | 51.89M |
| December 17, 2025 | 7.38 | 7.29 | 7.29 | 7.47 | 7.15 | 104.74M |
| December 16, 2025 | 7.38 | 7.49 | 7.49 | 7.66 | 7.3 | 126.89M |
| December 15, 2025 | 7.59 | 7.37 | 7.37 | 7.6 | 7.37 | 111.29M |
| December 12, 2025 | 7.73 | 7.68 | 7.68 | 7.85 | 7.56 | 128.87M |
| December 11, 2025 | 8.29 | 7.86 | 7.86 | 8.29 | 7.84 | 188.88M |
| December 10, 2025 | 7.98 | 8.27 | 8.27 | 8.39 | 7.9 | 237.47M |
| December 09, 2025 | 7.96 | 8.08 | 8.08 | 8.3 | 7.84 | 217.23M |
| December 08, 2025 | 7.9 | 8.03 | 8.03 | 8.14 | 7.8 | 257.44M |
| December 05, 2025 | 7.8 | 8.04 | 8.04 | 8.15 | 7.75 | 400.8M |
| December 04, 2025 | 7.16 | 7.8 | 7.8 | 7.8 | 7.16 | 242.61M |
| December 03, 2025 | 7.21 | 7.09 | 7.09 | 7.21 | 7.08 | 33.67M |
| December 02, 2025 | 7.33 | 7.22 | 7.22 | 7.33 | 7.21 | 29.42M |
| December 01, 2025 | 7.22 | 7.34 | 7.34 | 7.38 | 7.19 | 48.9M |
| November 28, 2025 | 7.16 | 7.24 | 7.24 | 7.24 | 7.11 | 35.56M |
| November 27, 2025 | 7.19 | 7.17 | 7.17 | 7.26 | 7.16 | 27.55M |
| November 26, 2025 | 7.24 | 7.22 | 7.22 | 7.34 | 7.18 | 36.4M |
| November 25, 2025 | 7.18 | 7.24 | 7.24 | 7.28 | 7.13 | 39.2M |
| November 24, 2025 | 7.09 | 7.19 | 7.19 | 7.35 | 7.01 | 52.43M |
| November 21, 2025 | 7.19 | 7.07 | 7.07 | 7.27 | 7.01 | 50.01M |
| November 20, 2025 | 7.41 | 7.24 | 7.24 | 7.41 | 7.24 | 43.13M |