7.72
-0.09(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.81 | 7.72 | 7.72 | 7.83 | 7.7 | 12.01M |
| February 12, 2026 | 7.91 | 7.81 | 7.81 | 7.92 | 7.8 | 10.03M |
| February 11, 2026 | 7.94 | 7.92 | 7.92 | 7.97 | 7.89 | 7.4M |
| February 10, 2026 | 7.89 | 7.94 | 7.94 | 8.01 | 7.85 | 12.26M |
| February 09, 2026 | 7.92 | 7.89 | 7.89 | 7.94 | 7.85 | 10.34M |
| February 06, 2026 | 7.83 | 7.88 | 7.88 | 7.98 | 7.83 | 13.9M |
| February 05, 2026 | 7.85 | 7.86 | 7.86 | 7.93 | 7.83 | 12.11M |
| February 04, 2026 | 7.82 | 7.86 | 7.86 | 7.87 | 7.78 | 11.63M |
| February 03, 2026 | 7.77 | 7.84 | 7.84 | 7.84 | 7.72 | 12.35M |
| February 02, 2026 | 7.9 | 7.71 | 7.71 | 7.97 | 7.7 | 20.41M |
| January 30, 2026 | 8.04 | 7.95 | 7.95 | 8.1 | 7.91 | 15.85M |
| January 29, 2026 | 8.01 | 8 | 8 | 8.1 | 7.89 | 17.45M |
| January 28, 2026 | 8.16 | 8.04 | 8.04 | 8.2 | 8.01 | 22.12M |
| January 27, 2026 | 8.38 | 8.18 | 8.18 | 8.38 | 7.98 | 43.61M |
| January 26, 2026 | 8.37 | 8.39 | 8.39 | 8.49 | 8.17 | 41.18M |
| January 23, 2026 | 8.19 | 8.3 | 8.3 | 8.33 | 8.19 | 22.48M |
| January 22, 2026 | 8.14 | 8.18 | 8.18 | 8.22 | 8.11 | 13.68M |
| January 21, 2026 | 8.11 | 8.13 | 8.13 | 8.22 | 8.11 | 17.17M |
| January 20, 2026 | 8.16 | 8.16 | 8.16 | 8.25 | 8.12 | 15.06M |
| January 19, 2026 | 8.13 | 8.16 | 8.16 | 8.21 | 8.09 | 11.25M |
| January 16, 2026 | 8.21 | 8.13 | 8.13 | 8.23 | 8.08 | 15.56M |
| January 15, 2026 | 8.26 | 8.17 | 8.17 | 8.27 | 8.1 | 15.14M |
| January 14, 2026 | 8.3 | 8.26 | 8.26 | 8.45 | 8.17 | 32.42M |
| January 13, 2026 | 8.3 | 8.33 | 8.33 | 8.47 | 8.29 | 28.99M |
| January 12, 2026 | 8.28 | 8.3 | 8.3 | 8.36 | 8.21 | 21.46M |
| January 09, 2026 | 8.19 | 8.31 | 8.31 | 8.32 | 8.15 | 22.84M |
| January 08, 2026 | 8.14 | 8.2 | 8.2 | 8.27 | 8.14 | 18.34M |
| January 07, 2026 | 8.11 | 8.11 | 8.11 | 8.19 | 8.09 | 14.31M |
| January 06, 2026 | 8.19 | 8.12 | 8.12 | 8.19 | 8.08 | 17.85M |
| January 05, 2026 | 7.85 | 8.14 | 8.14 | 8.16 | 7.83 | 24.9M |
| December 31, 2025 | 7.91 | 7.86 | 7.86 | 7.93 | 7.82 | 9.24M |
| December 30, 2025 | 7.9 | 7.89 | 7.89 | 7.96 | 7.87 | 10.04M |
| December 29, 2025 | 7.95 | 7.91 | 7.91 | 7.99 | 7.89 | 11.29M |
| December 26, 2025 | 7.98 | 7.94 | 7.94 | 8 | 7.91 | 11.01M |
| December 25, 2025 | 7.95 | 7.97 | 7.97 | 8 | 7.91 | 10.19M |
| December 24, 2025 | 7.96 | 7.96 | 7.96 | 7.99 | 7.92 | 9.99M |
| December 23, 2025 | 8.04 | 7.96 | 7.96 | 8.06 | 7.93 | 9.56M |
| December 22, 2025 | 8.07 | 8.03 | 8.03 | 8.08 | 8.01 | 7.96M |
| December 19, 2025 | 7.95 | 8.06 | 8.06 | 8.13 | 7.92 | 14.2M |
| December 18, 2025 | 7.85 | 7.95 | 7.95 | 7.98 | 7.82 | 10.88M |
| December 17, 2025 | 7.86 | 7.85 | 7.85 | 7.89 | 7.73 | 11.87M |
| December 16, 2025 | 7.93 | 7.87 | 7.87 | 7.98 | 7.77 | 11.79M |
| December 15, 2025 | 7.98 | 7.94 | 7.94 | 8.02 | 7.93 | 9.81M |
| December 12, 2025 | 8.01 | 8.01 | 8.01 | 8.05 | 7.93 | 12.79M |
| December 11, 2025 | 8.09 | 8 | 8 | 8.1 | 7.98 | 9.52M |
| December 10, 2025 | 8.03 | 8.07 | 8.07 | 8.09 | 7.95 | 9.25M |
| December 09, 2025 | 8.07 | 8.05 | 8.05 | 8.17 | 8.03 | 11.13M |
| December 08, 2025 | 8.15 | 8.11 | 8.11 | 8.2 | 8.06 | 11.3M |
| December 05, 2025 | 8.1 | 8.12 | 8.12 | 8.13 | 7.98 | 10.38M |
| December 04, 2025 | 8.07 | 8.1 | 8.1 | 8.13 | 8.03 | 10.88M |
| December 03, 2025 | 8.2 | 8.07 | 8.07 | 8.23 | 8.02 | 16.57M |
| December 02, 2025 | 8.34 | 8.2 | 8.2 | 8.35 | 8.19 | 13.01M |
| December 01, 2025 | 8.4 | 8.33 | 8.33 | 8.46 | 8.31 | 15.48M |
| November 28, 2025 | 8.42 | 8.43 | 8.43 | 8.43 | 8.35 | 10.23M |
| November 27, 2025 | 8.43 | 8.42 | 8.42 | 8.47 | 8.35 | 9.76M |
| November 26, 2025 | 8.45 | 8.45 | 8.45 | 8.65 | 8.42 | 15.87M |
| November 25, 2025 | 8.45 | 8.45 | 8.45 | 8.53 | 8.36 | 13.37M |
| November 24, 2025 | 8.29 | 8.38 | 8.38 | 8.42 | 8.28 | 14.58M |
| November 21, 2025 | 8.51 | 8.25 | 8.25 | 8.55 | 8.23 | 19.96M |
| November 20, 2025 | 8.56 | 8.53 | 8.53 | 8.64 | 8.5 | 15.89M |