7.95
-0.02(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.95 | 7.95 | 7.95 | 8.06 | 7.92 | 12.42M |
| February 12, 2026 | 8.08 | 7.97 | 7.97 | 8.09 | 7.92 | 14.55M |
| February 11, 2026 | 8.12 | 8.08 | 8.08 | 8.16 | 8.03 | 13.17M |
| February 10, 2026 | 8.12 | 8.14 | 8.14 | 8.18 | 8.05 | 16.43M |
| February 09, 2026 | 8.18 | 8.1 | 8.1 | 8.18 | 8.04 | 16.93M |
| February 06, 2026 | 7.78 | 8.02 | 8.02 | 8.15 | 7.76 | 29.34M |
| February 05, 2026 | 7.88 | 7.85 | 7.85 | 7.97 | 7.85 | 11.56M |
| February 04, 2026 | 7.88 | 7.94 | 7.94 | 7.97 | 7.86 | 14.24M |
| February 03, 2026 | 7.83 | 7.9 | 7.9 | 7.9 | 7.76 | 13.57M |
| February 02, 2026 | 7.84 | 7.74 | 7.74 | 7.95 | 7.73 | 14.13M |
| January 30, 2026 | 7.81 | 7.84 | 7.84 | 7.91 | 7.72 | 16.13M |
| January 29, 2026 | 7.93 | 7.84 | 7.84 | 8.06 | 7.8 | 20.51M |
| January 28, 2026 | 8.02 | 7.97 | 7.97 | 8.07 | 7.93 | 16.83M |
| January 27, 2026 | 8.04 | 8 | 8 | 8.09 | 7.84 | 20.4M |
| January 26, 2026 | 8.23 | 8.01 | 8.01 | 8.27 | 7.9 | 32.27M |
| January 23, 2026 | 8.08 | 8.24 | 8.24 | 8.36 | 8.05 | 44.07M |
| January 22, 2026 | 7.97 | 8.07 | 8.07 | 8.09 | 7.95 | 23.88M |
| January 21, 2026 | 7.81 | 7.96 | 7.96 | 7.99 | 7.81 | 20.53M |
| January 20, 2026 | 7.93 | 7.85 | 7.85 | 7.96 | 7.81 | 14.38M |
| January 19, 2026 | 7.79 | 7.93 | 7.93 | 7.93 | 7.75 | 17.32M |
| January 16, 2026 | 7.82 | 7.82 | 7.82 | 7.88 | 7.71 | 15.67M |
| January 15, 2026 | 7.84 | 7.85 | 7.85 | 7.92 | 7.77 | 17.98M |
| January 14, 2026 | 7.84 | 7.9 | 7.9 | 7.99 | 7.74 | 32.95M |
| January 13, 2026 | 8.03 | 7.81 | 7.81 | 8.03 | 7.78 | 23.19M |
| January 12, 2026 | 7.83 | 7.99 | 7.99 | 8 | 7.8 | 27.91M |
| January 09, 2026 | 7.72 | 7.82 | 7.82 | 7.82 | 7.7 | 19.84M |
| January 08, 2026 | 7.7 | 7.72 | 7.72 | 7.77 | 7.68 | 12.76M |
| January 07, 2026 | 7.82 | 7.71 | 7.71 | 7.84 | 7.71 | 14.7M |
| January 06, 2026 | 7.73 | 7.81 | 7.81 | 7.82 | 7.7 | 17.01M |
| January 05, 2026 | 7.74 | 7.73 | 7.73 | 7.75 | 7.66 | 13.85M |
| December 31, 2025 | 7.62 | 7.72 | 7.72 | 7.74 | 7.58 | 14.35M |
| December 30, 2025 | 7.56 | 7.62 | 7.62 | 7.71 | 7.55 | 14.4M |
| December 29, 2025 | 7.54 | 7.57 | 7.57 | 7.6 | 7.48 | 7.57M |
| December 26, 2025 | 7.58 | 7.55 | 7.55 | 7.6 | 7.48 | 8.28M |
| December 25, 2025 | 7.51 | 7.59 | 7.59 | 7.62 | 7.51 | 8.41M |
| December 24, 2025 | 7.49 | 7.54 | 7.54 | 7.57 | 7.45 | 7.06M |
| December 23, 2025 | 7.51 | 7.49 | 7.49 | 7.53 | 7.46 | 8.38M |
| December 22, 2025 | 7.59 | 7.54 | 7.54 | 7.61 | 7.51 | 10.37M |
| December 19, 2025 | 7.45 | 7.6 | 7.6 | 7.67 | 7.42 | 16.07M |
| December 18, 2025 | 7.25 | 7.45 | 7.45 | 7.55 | 7.23 | 15.25M |
| December 17, 2025 | 7.25 | 7.3 | 7.3 | 7.36 | 7.12 | 12.57M |
| December 16, 2025 | 7.24 | 7.23 | 7.23 | 7.31 | 7.12 | 8.55M |
| December 15, 2025 | 7.24 | 7.23 | 7.23 | 7.31 | 7.15 | 7.08M |
| December 12, 2025 | 7.26 | 7.24 | 7.24 | 7.34 | 7.21 | 7.66M |
| December 11, 2025 | 7.41 | 7.25 | 7.25 | 7.43 | 7.24 | 10.47M |
| December 10, 2025 | 7.5 | 7.42 | 7.42 | 7.5 | 7.38 | 7.81M |
| December 09, 2025 | 7.56 | 7.51 | 7.51 | 7.58 | 7.5 | 5.71M |
| December 08, 2025 | 7.62 | 7.57 | 7.57 | 7.63 | 7.55 | 7.81M |
| December 05, 2025 | 7.41 | 7.56 | 7.56 | 7.58 | 7.35 | 9.36M |
| December 04, 2025 | 7.4 | 7.41 | 7.41 | 7.48 | 7.35 | 6.74M |
| December 03, 2025 | 7.56 | 7.46 | 7.46 | 7.57 | 7.42 | 8.02M |
| December 02, 2025 | 7.52 | 7.55 | 7.55 | 7.58 | 7.45 | 7.87M |
| December 01, 2025 | 7.51 | 7.52 | 7.52 | 7.56 | 7.45 | 8.75M |
| November 28, 2025 | 7.4 | 7.51 | 7.51 | 7.52 | 7.38 | 7.38M |
| November 27, 2025 | 7.47 | 7.42 | 7.42 | 7.49 | 7.4 | 6.98M |
| November 26, 2025 | 7.55 | 7.44 | 7.44 | 7.6 | 7.43 | 8.71M |
| November 25, 2025 | 7.57 | 7.56 | 7.56 | 7.64 | 7.52 | 8.51M |
| November 24, 2025 | 7.38 | 7.52 | 7.52 | 7.55 | 7.31 | 14.45M |
| November 21, 2025 | 7.5 | 7.27 | 7.27 | 7.62 | 7.25 | 18.03M |
| November 20, 2025 | 7.64 | 7.57 | 7.57 | 7.68 | 7.53 | 9.06M |