7.47
-0.11(-1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.6 | 7.47 | 7.47 | 7.6 | 7.46 | 30.83M |
| February 12, 2026 | 7.51 | 7.58 | 7.58 | 7.65 | 7.47 | 36.41M |
| February 11, 2026 | 7.6 | 7.5 | 7.5 | 7.63 | 7.5 | 30.74M |
| February 10, 2026 | 7.68 | 7.63 | 7.63 | 7.72 | 7.61 | 31.5M |
| February 09, 2026 | 7.6 | 7.69 | 7.69 | 7.7 | 7.56 | 47.22M |
| February 06, 2026 | 7.48 | 7.51 | 7.51 | 7.59 | 7.46 | 36.74M |
| February 05, 2026 | 7.55 | 7.48 | 7.48 | 7.61 | 7.46 | 36.53M |
| February 04, 2026 | 7.57 | 7.62 | 7.62 | 7.67 | 7.51 | 42.72M |
| February 03, 2026 | 7.55 | 7.58 | 7.58 | 7.59 | 7.45 | 40.94M |
| February 02, 2026 | 7.38 | 7.45 | 7.45 | 7.65 | 7.38 | 49.34M |
| January 30, 2026 | 7.5 | 7.47 | 7.47 | 7.57 | 7.37 | 49.44M |
| January 29, 2026 | 7.63 | 7.54 | 7.54 | 7.72 | 7.47 | 80.77M |
| January 28, 2026 | 7.86 | 7.84 | 7.84 | 7.94 | 7.78 | 46.12M |
| January 27, 2026 | 8.01 | 7.91 | 7.91 | 8.04 | 7.7 | 82.5M |
| January 26, 2026 | 8.38 | 8.07 | 8.07 | 8.43 | 8.02 | 93.4M |
| January 23, 2026 | 8.28 | 8.36 | 8.36 | 8.36 | 8.16 | 100.35M |
| January 22, 2026 | 8.17 | 8.35 | 8.35 | 8.44 | 8.15 | 133.16M |
| January 21, 2026 | 8.07 | 8.09 | 8.09 | 8.17 | 8.02 | 52.33M |
| January 20, 2026 | 8.25 | 8.16 | 8.16 | 8.26 | 8 | 83.1M |
| January 19, 2026 | 8.13 | 8.25 | 8.25 | 8.33 | 8.08 | 77.12M |
| January 16, 2026 | 8.33 | 8.18 | 8.18 | 8.48 | 8.15 | 91.77M |
| January 15, 2026 | 8.5 | 8.3 | 8.3 | 8.5 | 8.12 | 136M |
| January 14, 2026 | 8.35 | 8.54 | 8.54 | 8.8 | 8.35 | 204.85M |
| January 13, 2026 | 9.14 | 8.45 | 8.45 | 9.14 | 8.41 | 262.76M |
| January 12, 2026 | 8.74 | 9.23 | 9.23 | 9.56 | 8.74 | 371.3M |
| January 09, 2026 | 8.99 | 8.79 | 8.79 | 9.3 | 8.66 | 407.37M |
| January 08, 2026 | 8.04 | 8.83 | 8.83 | 8.83 | 8.01 | 182.28M |
| January 07, 2026 | 7.8 | 8.03 | 8.03 | 8.18 | 7.75 | 174.58M |
| January 06, 2026 | 7.7 | 7.79 | 7.79 | 7.85 | 7.62 | 102.34M |
| January 05, 2026 | 7.55 | 7.73 | 7.73 | 7.77 | 7.55 | 115.23M |
| December 31, 2025 | 7.36 | 7.51 | 7.51 | 7.6 | 7.28 | 73.86M |
| December 30, 2025 | 7.39 | 7.37 | 7.37 | 7.48 | 7.33 | 45.32M |
| December 29, 2025 | 7.5 | 7.43 | 7.43 | 7.54 | 7.39 | 52.09M |
| December 26, 2025 | 7.41 | 7.5 | 7.5 | 7.6 | 7.35 | 92.15M |
| December 25, 2025 | 7.28 | 7.45 | 7.45 | 7.49 | 7.25 | 73.5M |
| December 24, 2025 | 7.18 | 7.29 | 7.29 | 7.3 | 7.15 | 38.75M |
| December 23, 2025 | 7.36 | 7.22 | 7.22 | 7.38 | 7.2 | 49.82M |
| December 22, 2025 | 7.46 | 7.39 | 7.39 | 7.52 | 7.38 | 64.28M |
| December 19, 2025 | 7.29 | 7.45 | 7.45 | 7.55 | 7.28 | 114.82M |
| December 18, 2025 | 7.2 | 7.13 | 7.13 | 7.23 | 7.13 | 42.63M |
| December 17, 2025 | 7.13 | 7.25 | 7.25 | 7.3 | 7.1 | 57.15M |
| December 16, 2025 | 7.45 | 7.19 | 7.19 | 7.48 | 7.15 | 81.88M |
| December 15, 2025 | 7.7 | 7.51 | 7.51 | 7.74 | 7.51 | 114.78M |
| December 12, 2025 | 7.31 | 7.79 | 7.79 | 8 | 7.19 | 205.38M |
| December 11, 2025 | 7.14 | 7.4 | 7.4 | 7.48 | 7.14 | 119.4M |
| December 10, 2025 | 7.12 | 7.14 | 7.14 | 7.18 | 7.07 | 25.92M |
| December 09, 2025 | 7.24 | 7.15 | 7.15 | 7.29 | 7.13 | 36.22M |
| December 08, 2025 | 7.2 | 7.29 | 7.29 | 7.33 | 7.2 | 54.22M |
| December 05, 2025 | 7.02 | 7.27 | 7.27 | 7.37 | 6.93 | 73.83M |
| December 04, 2025 | 7.2 | 7.03 | 7.03 | 7.2 | 7 | 35.83M |
| December 03, 2025 | 7.2 | 7.12 | 7.12 | 7.24 | 7.08 | 39.43M |
| December 02, 2025 | 7.3 | 7.24 | 7.24 | 7.3 | 7.19 | 32.62M |
| December 01, 2025 | 7.24 | 7.31 | 7.31 | 7.32 | 7.24 | 31.9M |
| November 28, 2025 | 7.2 | 7.29 | 7.29 | 7.33 | 7.2 | 37.64M |
| November 27, 2025 | 7.25 | 7.17 | 7.17 | 7.31 | 7.17 | 34.58M |
| November 26, 2025 | 7.33 | 7.25 | 7.25 | 7.33 | 7.22 | 33.52M |
| November 25, 2025 | 7.22 | 7.33 | 7.33 | 7.39 | 7.21 | 43.13M |
| November 24, 2025 | 7.12 | 7.3 | 7.3 | 7.43 | 7.04 | 53.08M |
| November 21, 2025 | 7.4 | 7.16 | 7.16 | 7.4 | 7.16 | 61.13M |
| November 20, 2025 | 7.68 | 7.48 | 7.48 | 7.69 | 7.48 | 56.06M |