7.98
+0.22(+2.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.76 | 7.98 | 7.98 | 8.14 | 7.71 | 3.53M |
| February 12, 2026 | 7.87 | 7.76 | 7.76 | 7.92 | 7.72 | 2.66M |
| February 11, 2026 | 7.94 | 7.88 | 7.88 | 8.02 | 7.85 | 2.8M |
| February 10, 2026 | 8.27 | 7.93 | 7.93 | 8.27 | 7.89 | 5.65M |
| February 09, 2026 | 8.43 | 8.31 | 8.31 | 8.45 | 8.19 | 2.19M |
| February 06, 2026 | 8.19 | 8.36 | 8.36 | 8.46 | 8.17 | 1.99M |
| February 05, 2026 | 8.38 | 8.22 | 8.22 | 8.48 | 8.22 | 2.06M |
| February 04, 2026 | 8.43 | 8.38 | 8.38 | 8.67 | 8.3 | 2.61M |
| February 03, 2026 | 8.31 | 8.41 | 8.41 | 8.46 | 8.3 | 3.04M |
| February 02, 2026 | 8.4 | 8.28 | 8.28 | 8.49 | 8.27 | 6.08M |
| January 30, 2026 | 8.27 | 8.71 | 8.71 | 8.95 | 8.27 | 10.21M |
| January 29, 2026 | 8.7 | 8.7 | 8.7 | 8.7 | 8.7 | 1.02M |
| January 28, 2026 | 9.16 | 9.16 | 9.16 | 9.2 | 9.16 | 1.5M |
| January 27, 2026 | 10.16 | 9.64 | 9.64 | 10.55 | 9.64 | 6.36M |
| January 26, 2026 | 10.16 | 10.15 | 10.15 | 10.28 | 9.82 | 4.61M |
| January 23, 2026 | 9.99 | 10.2 | 10.2 | 10.25 | 9.94 | 3.25M |
| January 22, 2026 | 10.04 | 9.96 | 9.96 | 10.12 | 9.9 | 2.61M |
| January 21, 2026 | 9.99 | 10.04 | 10.04 | 10.36 | 9.95 | 3.55M |
| January 20, 2026 | 9.92 | 10 | 10 | 10.03 | 9.85 | 2.1M |
| January 19, 2026 | 9.95 | 9.92 | 9.92 | 10.07 | 9.74 | 2.1M |
| January 16, 2026 | 9.9 | 9.83 | 9.83 | 9.9 | 9.53 | 2.97M |
| January 15, 2026 | 9.86 | 9.79 | 9.79 | 10.18 | 9.78 | 3.7M |
| January 14, 2026 | 10.1 | 9.86 | 9.86 | 10.12 | 9.76 | 5.47M |
| January 13, 2026 | 9.95 | 10.13 | 10.13 | 10.25 | 9.72 | 4.58M |
| January 12, 2026 | 10.12 | 9.81 | 9.81 | 10.32 | 9.7 | 7.65M |
| January 09, 2026 | 9.89 | 10.05 | 10.05 | 10.11 | 9.75 | 9.81M |
| January 08, 2026 | 9.36 | 9.63 | 9.63 | 9.63 | 9.28 | 5.64M |
| January 07, 2026 | 8.73 | 9.17 | 9.17 | 9.17 | 8.73 | 3.74M |
| January 06, 2026 | 8.55 | 8.73 | 8.73 | 8.88 | 8.51 | 3.05M |
| January 05, 2026 | 8.52 | 8.57 | 8.57 | 8.79 | 8.5 | 2.58M |
| December 31, 2025 | 8.39 | 8.49 | 8.49 | 8.62 | 8.38 | 2.82M |
| December 30, 2025 | 8.6 | 8.7 | 8.7 | 8.98 | 8.56 | 5.53M |
| December 29, 2025 | 8.14 | 8.56 | 8.56 | 8.56 | 8.1 | 3.9M |
| December 26, 2025 | 8.15 | 8.15 | 8.15 | 8.23 | 8.09 | 1.68M |
| December 25, 2025 | 8.12 | 8.13 | 8.13 | 8.13 | 8.01 | 1.76M |
| December 24, 2025 | 8.1 | 8.1 | 8.1 | 8.32 | 8.06 | 2.42M |
| December 23, 2025 | 8.41 | 8.09 | 8.09 | 8.53 | 8.03 | 3.76M |
| December 22, 2025 | 7.82 | 8.25 | 8.25 | 8.25 | 7.82 | 3.15M |
| December 19, 2025 | 7.95 | 7.86 | 7.86 | 8 | 7.8 | 2.19M |
| December 18, 2025 | 7.96 | 7.95 | 7.95 | 8.08 | 7.91 | 2.05M |
| December 17, 2025 | 7.91 | 8.01 | 8.01 | 8.08 | 7.71 | 3.16M |
| December 16, 2025 | 8.22 | 7.91 | 7.91 | 8.28 | 7.87 | 3.94M |
| December 15, 2025 | 8.43 | 8.15 | 8.15 | 8.52 | 8.09 | 5.19M |
| December 12, 2025 | 8.56 | 8.52 | 8.52 | 8.72 | 8.5 | 1.76M |
| December 11, 2025 | 8.72 | 8.61 | 8.61 | 8.74 | 8.58 | 1.82M |
| December 10, 2025 | 8.8 | 8.73 | 8.73 | 8.94 | 8.71 | 2.12M |
| December 09, 2025 | 8.97 | 8.85 | 8.85 | 9.02 | 8.85 | 1.66M |
| December 08, 2025 | 9.02 | 8.95 | 8.95 | 9.15 | 8.86 | 3.08M |
| December 05, 2025 | 9.08 | 9.18 | 9.18 | 9.2 | 9 | 2.15M |
| December 04, 2025 | 9.39 | 9.12 | 9.12 | 9.39 | 9.02 | 2.23M |
| December 03, 2025 | 9.06 | 9.07 | 9.07 | 9.17 | 8.96 | 1.94M |
| December 02, 2025 | 9.02 | 9.12 | 9.12 | 9.29 | 8.98 | 2.44M |
| December 01, 2025 | 9.2 | 9.07 | 9.07 | 9.2 | 9.01 | 2.51M |
| November 28, 2025 | 9.39 | 9.26 | 9.26 | 9.44 | 9.25 | 2.3M |
| November 27, 2025 | 9.65 | 9.44 | 9.44 | 9.67 | 9.44 | 2.65M |
| November 26, 2025 | 9.74 | 9.57 | 9.57 | 9.9 | 9.45 | 6.91M |
| November 25, 2025 | 9.06 | 9.43 | 9.43 | 9.43 | 8.93 | 3.36M |
| November 24, 2025 | 8.8 | 8.98 | 8.98 | 9.09 | 8.6 | 4.73M |
| November 21, 2025 | 8.81 | 8.76 | 8.76 | 8.85 | 8.65 | 3M |
| November 20, 2025 | 9.15 | 8.95 | 8.95 | 9.15 | 8.91 | 2.94M |