7.45
-0.06(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.55 | 7.45 | 7.45 | 7.57 | 7.43 | 22.21M |
| February 12, 2026 | 7.67 | 7.51 | 7.51 | 7.69 | 7.5 | 35.66M |
| February 11, 2026 | 7.85 | 7.71 | 7.71 | 7.87 | 7.71 | 43.03M |
| February 10, 2026 | 7.91 | 7.91 | 7.91 | 8.1 | 7.83 | 42.77M |
| February 09, 2026 | 8 | 7.91 | 7.91 | 8.05 | 7.82 | 52.64M |
| February 06, 2026 | 8.07 | 7.97 | 7.97 | 8.15 | 7.8 | 62.36M |
| February 05, 2026 | 8.4 | 8.2 | 8.2 | 8.63 | 8.15 | 60.06M |
| February 04, 2026 | 8.35 | 8.53 | 8.53 | 8.74 | 8.25 | 72.45M |
| February 03, 2026 | 8.55 | 8.43 | 8.43 | 8.72 | 8.34 | 74.77M |
| February 02, 2026 | 8.75 | 8.54 | 8.54 | 8.99 | 8.48 | 94.07M |
| January 30, 2026 | 8.3 | 8.75 | 8.75 | 8.96 | 8.24 | 118.13M |
| January 29, 2026 | 8.29 | 8.4 | 8.4 | 8.52 | 8.05 | 83.25M |
| January 28, 2026 | 8.16 | 8.29 | 8.29 | 8.44 | 8.04 | 61.92M |
| January 27, 2026 | 8 | 8.24 | 8.24 | 8.29 | 7.95 | 57.5M |
| January 26, 2026 | 8.19 | 8 | 8 | 8.19 | 7.91 | 42.14M |
| January 23, 2026 | 8.1 | 8.16 | 8.16 | 8.16 | 8.04 | 42.38M |
| January 22, 2026 | 8.15 | 8.15 | 8.15 | 8.3 | 8.11 | 47.74M |
| January 21, 2026 | 8.25 | 8.22 | 8.22 | 8.55 | 8.16 | 75.39M |
| January 20, 2026 | 8.06 | 8.34 | 8.34 | 8.8 | 8 | 93.7M |
| January 19, 2026 | 7.95 | 8.1 | 8.1 | 8.25 | 7.82 | 44.36M |
| January 16, 2026 | 8.4 | 8.04 | 8.04 | 8.4 | 8 | 74.42M |
| January 15, 2026 | 8.3 | 8.42 | 8.42 | 8.8 | 8.1 | 112.55M |
| January 14, 2026 | 7.78 | 8.25 | 8.25 | 8.48 | 7.75 | 118.08M |
| January 13, 2026 | 8.04 | 7.8 | 7.8 | 8.07 | 7.75 | 60.17M |
| January 12, 2026 | 7.68 | 7.93 | 7.93 | 7.95 | 7.6 | 73.84M |
| January 09, 2026 | 7.5 | 7.6 | 7.6 | 7.63 | 7.48 | 30.02M |
| January 08, 2026 | 7.54 | 7.57 | 7.57 | 7.62 | 7.46 | 30.91M |
| January 07, 2026 | 7.8 | 7.56 | 7.56 | 7.8 | 7.56 | 45.96M |
| January 06, 2026 | 7.7 | 7.79 | 7.79 | 7.87 | 7.66 | 61.96M |
| January 05, 2026 | 7.67 | 7.9 | 7.9 | 8.19 | 7.45 | 92.01M |
| December 31, 2025 | 7.51 | 7.65 | 7.65 | 7.98 | 7.5 | 91.08M |
| December 30, 2025 | 7.38 | 7.27 | 7.27 | 7.46 | 7.26 | 25.79M |
| December 29, 2025 | 7.24 | 7.33 | 7.33 | 7.4 | 7.18 | 32.12M |
| December 26, 2025 | 7.26 | 7.23 | 7.23 | 7.32 | 7.2 | 21.84M |
| December 25, 2025 | 7.18 | 7.3 | 7.3 | 7.47 | 7.18 | 38.51M |
| December 24, 2025 | 7.09 | 7.14 | 7.14 | 7.15 | 7.05 | 10.78M |
| December 23, 2025 | 7.3 | 7.08 | 7.08 | 7.3 | 7.08 | 21.3M |
| December 22, 2025 | 7.22 | 7.28 | 7.28 | 7.3 | 7.17 | 15.93M |
| December 19, 2025 | 7.11 | 7.2 | 7.2 | 7.24 | 7.08 | 21.73M |
| December 18, 2025 | 7.11 | 7.11 | 7.11 | 7.2 | 7.08 | 12.92M |
| December 17, 2025 | 7.15 | 7.14 | 7.14 | 7.17 | 7.03 | 20.64M |
| December 16, 2025 | 7.08 | 7.21 | 7.21 | 7.28 | 7.04 | 29.86M |
| December 15, 2025 | 7.04 | 7.09 | 7.09 | 7.18 | 7.01 | 12.48M |
| December 12, 2025 | 7.06 | 7.05 | 7.05 | 7.12 | 7 | 9.76M |
| December 11, 2025 | 7.2 | 7.07 | 7.07 | 7.22 | 7.07 | 13.24M |
| December 10, 2025 | 7.1 | 7.17 | 7.17 | 7.2 | 7.07 | 16.23M |
| December 09, 2025 | 7.12 | 7.1 | 7.1 | 7.16 | 7.07 | 9.48M |
| December 08, 2025 | 7.12 | 7.13 | 7.13 | 7.18 | 7.12 | 12.31M |
| December 05, 2025 | 7.08 | 7.11 | 7.11 | 7.15 | 6.96 | 15.31M |
| December 04, 2025 | 7.38 | 7.12 | 7.12 | 7.38 | 6.94 | 17.22M |
| December 03, 2025 | 7.29 | 7.09 | 7.09 | 7.29 | 7.09 | 16.18M |
| December 02, 2025 | 7.37 | 7.26 | 7.26 | 7.38 | 7.26 | 12.4M |
| December 01, 2025 | 7.35 | 7.38 | 7.38 | 7.39 | 7.32 | 8.51M |
| November 28, 2025 | 7.38 | 7.36 | 7.36 | 7.38 | 7.25 | 11.9M |
| November 27, 2025 | 7.39 | 7.38 | 7.38 | 7.44 | 7.36 | 9.59M |
| November 26, 2025 | 7.38 | 7.39 | 7.39 | 7.47 | 7.35 | 8.97M |
| November 25, 2025 | 7.33 | 7.39 | 7.39 | 7.44 | 7.32 | 10.94M |
| November 24, 2025 | 7.33 | 7.36 | 7.36 | 7.41 | 7.25 | 10.86M |
| November 21, 2025 | 7.62 | 7.31 | 7.31 | 7.66 | 7.31 | 24.41M |
| November 20, 2025 | 7.79 | 7.69 | 7.69 | 7.82 | 7.69 | 21.74M |