7.70
-0.15(-1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.85 | 7.7 | 7.7 | 7.85 | 7.68 | 22.88M |
| February 12, 2026 | 8.22 | 7.85 | 7.85 | 8.28 | 7.84 | 34.92M |
| February 11, 2026 | 8.2 | 8.16 | 8.16 | 8.34 | 8.16 | 32.21M |
| February 10, 2026 | 8.4 | 8.25 | 8.25 | 8.45 | 8.24 | 35.14M |
| February 09, 2026 | 8.3 | 8.28 | 8.28 | 8.39 | 8.16 | 49.77M |
| February 06, 2026 | 7.46 | 8.2 | 8.2 | 8.39 | 7.45 | 73.88M |
| February 05, 2026 | 8.1 | 7.81 | 7.81 | 8.39 | 7.81 | 50.41M |
| February 04, 2026 | 8.15 | 8.35 | 8.35 | 8.58 | 7.98 | 73.55M |
| February 03, 2026 | 7.52 | 8.02 | 8.02 | 8.13 | 7.52 | 76.96M |
| February 02, 2026 | 8.1 | 8.1 | 8.1 | 8.31 | 8.1 | 35.99M |
| January 30, 2026 | 9.45 | 9 | 9 | 10.36 | 8.9 | 122.04M |
| January 29, 2026 | 9.1 | 9.78 | 9.78 | 9.95 | 8.79 | 141.57M |
| January 28, 2026 | 8.89 | 9.05 | 9.05 | 9.5 | 8.68 | 113.69M |
| January 27, 2026 | 8.65 | 8.69 | 8.69 | 9.11 | 8.47 | 83.24M |
| January 26, 2026 | 8.52 | 9.1 | 9.1 | 9.3 | 8.48 | 120.41M |
| January 23, 2026 | 8.41 | 8.48 | 8.48 | 8.62 | 8.23 | 83.71M |
| January 22, 2026 | 8.19 | 8.4 | 8.4 | 8.79 | 8.19 | 85.2M |
| January 21, 2026 | 7.63 | 8.18 | 8.18 | 8.45 | 7.63 | 78.82M |
| January 20, 2026 | 7.88 | 7.69 | 7.69 | 7.91 | 7.65 | 50.43M |
| January 19, 2026 | 7.59 | 8.01 | 8.01 | 8.29 | 7.51 | 68.2M |
| January 16, 2026 | 8.18 | 7.85 | 7.85 | 8.34 | 7.85 | 102.87M |
| January 15, 2026 | 8.38 | 8.72 | 8.72 | 9.28 | 8.19 | 130.67M |
| January 14, 2026 | 8.2 | 8.8 | 8.8 | 9.04 | 7.9 | 168.85M |
| January 13, 2026 | 7.54 | 8.22 | 8.22 | 8.22 | 7.41 | 102.98M |
| January 12, 2026 | 7.44 | 7.47 | 7.47 | 7.61 | 7.41 | 76.74M |
| January 09, 2026 | 7.75 | 7.66 | 7.66 | 7.98 | 7.53 | 88.74M |
| January 08, 2026 | 7.31 | 7.42 | 7.42 | 7.61 | 7.3 | 84.6M |
| January 07, 2026 | 7.16 | 7.7 | 7.7 | 8.01 | 7 | 112.99M |
| January 06, 2026 | 7.21 | 7.28 | 7.28 | 7.59 | 7.15 | 118.58M |
| January 05, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.94 | 74.58M |
| December 31, 2025 | 6.7 | 6.5 | 6.5 | 6.79 | 6.47 | 51.38M |
| December 30, 2025 | 6.56 | 6.89 | 6.89 | 7.08 | 6.46 | 62.85M |
| December 29, 2025 | 6.62 | 6.52 | 6.52 | 6.62 | 6.47 | 21.21M |
| December 26, 2025 | 6.53 | 6.62 | 6.62 | 6.65 | 6.49 | 26.55M |
| December 25, 2025 | 6.5 | 6.53 | 6.53 | 6.54 | 6.43 | 16.83M |
| December 24, 2025 | 6.37 | 6.46 | 6.46 | 6.47 | 6.31 | 17.94M |
| December 23, 2025 | 6.48 | 6.39 | 6.39 | 6.59 | 6.36 | 22.03M |
| December 22, 2025 | 6.39 | 6.47 | 6.47 | 6.53 | 6.36 | 28.82M |
| December 19, 2025 | 6.21 | 6.37 | 6.37 | 6.39 | 6.21 | 26.76M |
| December 18, 2025 | 6.49 | 6.3 | 6.3 | 6.52 | 6.28 | 36.31M |
| December 17, 2025 | 6.21 | 6.27 | 6.27 | 6.31 | 6.12 | 23.16M |
| December 16, 2025 | 6.43 | 6.2 | 6.2 | 6.48 | 6.18 | 23.93M |
| December 15, 2025 | 6.41 | 6.46 | 6.46 | 6.54 | 6.33 | 19.53M |
| December 12, 2025 | 6.47 | 6.46 | 6.46 | 6.53 | 6.42 | 19.62M |
| December 11, 2025 | 6.74 | 6.48 | 6.48 | 6.74 | 6.45 | 25.7M |
| December 10, 2025 | 6.65 | 6.68 | 6.68 | 6.75 | 6.63 | 19.01M |
| December 09, 2025 | 6.95 | 6.7 | 6.7 | 6.95 | 6.68 | 33.07M |
| December 08, 2025 | 6.95 | 6.97 | 6.97 | 6.98 | 6.88 | 29.02M |
| December 05, 2025 | 7.01 | 6.93 | 6.93 | 7.08 | 6.73 | 38.61M |
| December 04, 2025 | 7.09 | 7.08 | 7.08 | 7.49 | 7.07 | 42.64M |
| December 03, 2025 | 7.29 | 7.41 | 7.41 | 7.63 | 7.24 | 42.35M |
| December 02, 2025 | 7.52 | 7.33 | 7.33 | 7.56 | 7.28 | 31.11M |
| December 01, 2025 | 7.54 | 7.52 | 7.52 | 7.71 | 7.48 | 51.45M |
| November 28, 2025 | 7.09 | 7.39 | 7.39 | 7.58 | 7.08 | 65.21M |
| November 27, 2025 | 7.05 | 7.02 | 7.02 | 7.19 | 6.99 | 36.61M |
| November 26, 2025 | 7.16 | 7.23 | 7.23 | 7.44 | 7.12 | 50.45M |
| November 25, 2025 | 7.15 | 7.14 | 7.14 | 7.18 | 7.03 | 31.44M |
| November 24, 2025 | 7.24 | 7.13 | 7.13 | 7.36 | 6.85 | 52.57M |
| November 21, 2025 | 7.62 | 7.11 | 7.11 | 7.7 | 7.1 | 68.3M |
| November 20, 2025 | 7.95 | 7.78 | 7.78 | 8.08 | 7.63 | 67.74M |