7.71
-0.34(-4.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.04 | 7.71 | 7.71 | 8.2 | 7.7 | 89.7M |
| February 12, 2026 | 8 | 8.05 | 8.05 | 8.24 | 7.88 | 83.75M |
| February 11, 2026 | 8.54 | 8.08 | 8.08 | 8.54 | 8.05 | 118.15M |
| February 10, 2026 | 8.79 | 8.51 | 8.51 | 8.93 | 8.5 | 153.37M |
| February 09, 2026 | 8.67 | 8.87 | 8.87 | 9 | 8.39 | 201.57M |
| February 06, 2026 | 8.5 | 8.59 | 8.59 | 8.96 | 8.14 | 270.05M |
| February 05, 2026 | 8.7 | 9.04 | 9.04 | 9.04 | 8.5 | 109.3M |
| February 04, 2026 | 8.31 | 8.22 | 8.22 | 8.35 | 7.93 | 167.28M |
| February 03, 2026 | 8.38 | 8.29 | 8.29 | 8.72 | 8.07 | 276.59M |
| February 02, 2026 | 7.32 | 8.14 | 8.14 | 8.14 | 7.28 | 221.43M |
| January 30, 2026 | 7.62 | 7.4 | 7.4 | 7.85 | 7.39 | 133.36M |
| January 29, 2026 | 7.89 | 7.99 | 7.99 | 8.59 | 7.69 | 194.77M |
| January 28, 2026 | 8.06 | 7.89 | 7.89 | 8.18 | 7.77 | 201.04M |
| January 27, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 7.91 | 153.37M |
| January 26, 2026 | 7.62 | 7.53 | 7.53 | 7.75 | 7.36 | 121.21M |
| January 23, 2026 | 7.8 | 7.57 | 7.57 | 7.97 | 7.56 | 176.03M |
| January 22, 2026 | 7.13 | 7.47 | 7.47 | 7.84 | 7.06 | 184.45M |
| January 21, 2026 | 7.4 | 7.13 | 7.13 | 7.4 | 7.01 | 121.13M |
| January 20, 2026 | 6.95 | 7.47 | 7.47 | 7.47 | 6.95 | 75.11M |
| January 19, 2026 | 6.87 | 6.79 | 6.79 | 6.9 | 6.75 | 51.97M |
| January 16, 2026 | 7.28 | 6.92 | 6.92 | 7.33 | 6.86 | 88.19M |
| January 15, 2026 | 7.63 | 7.35 | 7.35 | 7.63 | 7.25 | 103.41M |
| January 14, 2026 | 7.41 | 7.68 | 7.68 | 7.86 | 7.41 | 165.89M |
| January 13, 2026 | 7.69 | 7.41 | 7.41 | 7.8 | 7.36 | 152.17M |
| January 12, 2026 | 7.21 | 7.6 | 7.6 | 7.8 | 7.12 | 156.65M |
| January 09, 2026 | 6.78 | 7.12 | 7.12 | 7.13 | 6.77 | 102.54M |
| January 08, 2026 | 6.69 | 6.82 | 6.82 | 6.87 | 6.61 | 61.1M |
| January 07, 2026 | 6.62 | 6.71 | 6.71 | 6.96 | 6.57 | 75.6M |
| January 06, 2026 | 6.62 | 6.67 | 6.67 | 6.69 | 6.54 | 49.33M |
| January 05, 2026 | 6.39 | 6.65 | 6.65 | 6.65 | 6.36 | 66.39M |
| December 31, 2025 | 6.3 | 6.39 | 6.39 | 6.45 | 6.29 | 45.47M |
| December 30, 2025 | 6.25 | 6.28 | 6.28 | 6.37 | 6.25 | 26.96M |
| December 29, 2025 | 6.32 | 6.28 | 6.28 | 6.37 | 6.28 | 31.33M |
| December 26, 2025 | 6.4 | 6.43 | 6.43 | 6.45 | 6.3 | 35.9M |
| December 25, 2025 | 6.36 | 6.4 | 6.4 | 6.44 | 6.35 | 28.87M |
| December 24, 2025 | 6.23 | 6.41 | 6.41 | 6.46 | 6.22 | 44.75M |
| December 23, 2025 | 6.3 | 6.22 | 6.22 | 6.31 | 6.21 | 23.42M |
| December 22, 2025 | 6.36 | 6.31 | 6.31 | 6.39 | 6.28 | 29.41M |
| December 19, 2025 | 6.27 | 6.36 | 6.36 | 6.38 | 6.22 | 30.97M |
| December 18, 2025 | 6.2 | 6.23 | 6.23 | 6.31 | 6.16 | 28.75M |
| December 17, 2025 | 6.18 | 6.24 | 6.24 | 6.24 | 6.09 | 34.6M |
| December 16, 2025 | 6.35 | 6.17 | 6.17 | 6.38 | 6.16 | 40.92M |
| December 15, 2025 | 6.32 | 6.39 | 6.39 | 6.55 | 6.25 | 44.46M |
| December 12, 2025 | 6.49 | 6.38 | 6.38 | 6.52 | 6.38 | 39.7M |
| December 11, 2025 | 6.72 | 6.48 | 6.48 | 6.76 | 6.48 | 54.95M |
| December 10, 2025 | 6.82 | 6.76 | 6.76 | 6.92 | 6.7 | 48.47M |
| December 09, 2025 | 6.88 | 6.88 | 6.88 | 6.98 | 6.82 | 44.59M |
| December 08, 2025 | 6.81 | 6.89 | 6.89 | 6.95 | 6.77 | 45.56M |
| December 05, 2025 | 6.8 | 6.86 | 6.86 | 6.92 | 6.61 | 51.72M |
| December 04, 2025 | 7.51 | 6.73 | 6.73 | 7.51 | 6.72 | 64.64M |
| December 03, 2025 | 7.27 | 6.92 | 6.92 | 7.31 | 6.92 | 103.01M |
| December 02, 2025 | 7.47 | 7.31 | 7.31 | 7.47 | 7.25 | 79.59M |
| December 01, 2025 | 7.32 | 7.48 | 7.48 | 7.63 | 7.22 | 120.1M |
| November 28, 2025 | 7.51 | 7.4 | 7.4 | 7.68 | 7.32 | 172.81M |
| November 27, 2025 | 9.27 | 7.74 | 7.74 | 9.28 | 7.71 | 299.03M |
| November 26, 2025 | 7.69 | 8.44 | 8.44 | 8.44 | 7.49 | 151.93M |
| November 25, 2025 | 7.54 | 7.67 | 7.67 | 7.94 | 7.54 | 190.35M |
| November 24, 2025 | 7.4 | 7.75 | 7.75 | 8 | 7.26 | 200.9M |
| November 21, 2025 | 7.01 | 7.32 | 7.32 | 7.43 | 6.98 | 154.72M |
| November 20, 2025 | 7.11 | 7.08 | 7.08 | 7.34 | 7.05 | 81.32M |