7.67
-0.06(-0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.73 | 7.67 | 7.67 | 7.78 | 7.64 | 5.94M |
| February 12, 2026 | 7.86 | 7.73 | 7.73 | 7.87 | 7.72 | 5.59M |
| February 11, 2026 | 7.82 | 7.83 | 7.83 | 7.9 | 7.81 | 5.73M |
| February 10, 2026 | 7.86 | 7.84 | 7.84 | 7.88 | 7.8 | 4.55M |
| February 09, 2026 | 7.81 | 7.85 | 7.85 | 7.9 | 7.78 | 6.18M |
| February 06, 2026 | 7.71 | 7.78 | 7.78 | 7.83 | 7.68 | 6.68M |
| February 05, 2026 | 7.85 | 7.72 | 7.72 | 7.89 | 7.72 | 7.28M |
| February 04, 2026 | 7.79 | 7.88 | 7.88 | 7.92 | 7.78 | 10.43M |
| February 03, 2026 | 7.67 | 7.81 | 7.81 | 7.81 | 7.64 | 9.92M |
| February 02, 2026 | 7.69 | 7.6 | 7.6 | 7.78 | 7.58 | 8.89M |
| January 30, 2026 | 7.58 | 7.72 | 7.72 | 7.72 | 7.54 | 9.79M |
| January 29, 2026 | 7.66 | 7.6 | 7.6 | 7.69 | 7.55 | 7.33M |
| January 28, 2026 | 7.75 | 7.65 | 7.65 | 7.75 | 7.59 | 6.32M |
| January 27, 2026 | 7.75 | 7.73 | 7.73 | 7.76 | 7.54 | 7.9M |
| January 26, 2026 | 7.8 | 7.76 | 7.76 | 7.82 | 7.69 | 7.86M |
| January 23, 2026 | 7.82 | 7.79 | 7.79 | 7.83 | 7.75 | 7.46M |
| January 22, 2026 | 7.79 | 7.81 | 7.81 | 7.83 | 7.73 | 7.61M |
| January 21, 2026 | 7.66 | 7.79 | 7.79 | 7.8 | 7.63 | 9.24M |
| January 20, 2026 | 7.71 | 7.7 | 7.7 | 7.74 | 7.66 | 6.36M |
| January 19, 2026 | 7.6 | 7.71 | 7.71 | 7.73 | 7.58 | 10.47M |
| January 16, 2026 | 7.53 | 7.62 | 7.62 | 7.62 | 7.47 | 8.01M |
| January 15, 2026 | 7.47 | 7.49 | 7.49 | 7.52 | 7.43 | 6.94M |
| January 14, 2026 | 7.51 | 7.46 | 7.46 | 7.58 | 7.38 | 10.86M |
| January 13, 2026 | 7.57 | 7.52 | 7.52 | 7.6 | 7.46 | 7.93M |
| January 12, 2026 | 7.57 | 7.57 | 7.57 | 7.59 | 7.52 | 8.05M |
| January 09, 2026 | 7.55 | 7.53 | 7.53 | 7.57 | 7.47 | 7.04M |
| January 08, 2026 | 7.41 | 7.54 | 7.54 | 7.55 | 7.4 | 7.25M |
| January 07, 2026 | 7.44 | 7.43 | 7.43 | 7.48 | 7.39 | 5.55M |
| January 06, 2026 | 7.44 | 7.44 | 7.44 | 7.5 | 7.37 | 6.31M |
| January 05, 2026 | 7.37 | 7.4 | 7.4 | 7.46 | 7.36 | 8.25M |
| December 31, 2025 | 7.28 | 7.35 | 7.35 | 7.37 | 7.23 | 5.62M |
| December 30, 2025 | 7.33 | 7.3 | 7.3 | 7.38 | 7.25 | 4.95M |
| December 29, 2025 | 7.43 | 7.37 | 7.37 | 7.43 | 7.31 | 5.02M |
| December 26, 2025 | 7.49 | 7.4 | 7.4 | 7.5 | 7.36 | 5.59M |
| December 25, 2025 | 7.41 | 7.47 | 7.47 | 7.48 | 7.36 | 5.58M |
| December 24, 2025 | 7.29 | 7.4 | 7.4 | 7.42 | 7.24 | 5.85M |
| December 23, 2025 | 7.28 | 7.29 | 7.29 | 7.42 | 7.26 | 6.58M |
| December 22, 2025 | 7.36 | 7.27 | 7.27 | 7.41 | 7.25 | 5.52M |
| December 19, 2025 | 7.23 | 7.34 | 7.34 | 7.36 | 7.21 | 4.6M |
| December 18, 2025 | 7.12 | 7.23 | 7.23 | 7.25 | 7.08 | 4.61M |
| December 17, 2025 | 7.13 | 7.13 | 7.13 | 7.19 | 7 | 5.96M |
| December 16, 2025 | 7.33 | 7.16 | 7.16 | 7.33 | 7.15 | 5.3M |
| December 15, 2025 | 7.26 | 7.33 | 7.33 | 7.35 | 7.21 | 5.16M |
| December 12, 2025 | 7.38 | 7.3 | 7.3 | 7.5 | 7.28 | 5.63M |
| December 11, 2025 | 7.51 | 7.37 | 7.37 | 7.53 | 7.36 | 5.17M |
| December 10, 2025 | 7.57 | 7.49 | 7.49 | 7.57 | 7.4 | 5.46M |
| December 09, 2025 | 7.57 | 7.56 | 7.56 | 7.63 | 7.52 | 6.32M |
| December 08, 2025 | 7.65 | 7.59 | 7.59 | 7.66 | 7.56 | 5.13M |
| December 05, 2025 | 7.6 | 7.63 | 7.63 | 7.63 | 7.47 | 4.89M |
| December 04, 2025 | 7.35 | 7.52 | 7.52 | 7.63 | 7.35 | 6.09M |
| December 03, 2025 | 7.49 | 7.6 | 7.6 | 7.63 | 7.45 | 7.51M |
| December 02, 2025 | 7.5 | 7.49 | 7.49 | 7.51 | 7.4 | 3.99M |
| December 01, 2025 | 7.52 | 7.48 | 7.48 | 7.57 | 7.45 | 4.46M |
| November 28, 2025 | 7.35 | 7.5 | 7.5 | 7.51 | 7.34 | 4.27M |
| November 27, 2025 | 7.3 | 7.38 | 7.38 | 7.48 | 7.28 | 4.05M |
| November 26, 2025 | 7.36 | 7.3 | 7.3 | 7.45 | 7.29 | 5.68M |
| November 25, 2025 | 7.4 | 7.38 | 7.38 | 7.44 | 7.34 | 5.31M |
| November 24, 2025 | 7.27 | 7.34 | 7.34 | 7.39 | 7.27 | 6.96M |
| November 21, 2025 | 7.56 | 7.24 | 7.24 | 7.62 | 7.23 | 10.65M |
| November 20, 2025 | 7.63 | 7.62 | 7.62 | 7.69 | 7.54 | 6.59M |