7.60
-0.29(-3.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.89 | 7.6 | 7.6 | 8.2 | 7.56 | 70.02M |
| February 12, 2026 | 8.22 | 7.89 | 7.89 | 8.44 | 7.86 | 92.55M |
| February 11, 2026 | 8.1 | 8.18 | 8.18 | 8.67 | 8.08 | 115.47M |
| February 10, 2026 | 7.95 | 8.3 | 8.3 | 8.45 | 7.9 | 122.45M |
| February 09, 2026 | 7.86 | 8.02 | 8.02 | 8.18 | 7.86 | 96.24M |
| February 06, 2026 | 7.81 | 7.87 | 7.87 | 8.11 | 7.56 | 111.95M |
| February 05, 2026 | 7.13 | 8.06 | 8.06 | 8.06 | 7.13 | 83.38M |
| February 04, 2026 | 7.88 | 7.33 | 7.33 | 8.07 | 7.3 | 131.71M |
| February 03, 2026 | 7.7 | 8.11 | 8.11 | 8.7 | 7.55 | 186.96M |
| February 02, 2026 | 7.31 | 7.92 | 7.92 | 7.92 | 7.2 | 109.02M |
| January 30, 2026 | 7.16 | 7.2 | 7.2 | 7.39 | 6.9 | 87.45M |
| January 29, 2026 | 6.92 | 7.4 | 7.4 | 7.5 | 6.85 | 120.46M |
| January 28, 2026 | 6.94 | 7.11 | 7.11 | 7.58 | 6.88 | 129.39M |
| January 27, 2026 | 6.96 | 6.89 | 6.89 | 7.04 | 6.68 | 97.64M |
| January 26, 2026 | 6.32 | 6.95 | 6.95 | 6.95 | 6.21 | 83.63M |
| January 23, 2026 | 6.25 | 6.32 | 6.32 | 6.32 | 6.22 | 16.82M |
| January 22, 2026 | 6.23 | 6.26 | 6.26 | 6.28 | 6.18 | 13.4M |
| January 21, 2026 | 6.2 | 6.22 | 6.22 | 6.26 | 6.16 | 15.91M |
| January 20, 2026 | 6.34 | 6.26 | 6.26 | 6.43 | 6.21 | 23.98M |
| January 19, 2026 | 6.32 | 6.39 | 6.39 | 6.64 | 6.22 | 34.4M |
| January 16, 2026 | 6.46 | 6.33 | 6.33 | 6.47 | 6.24 | 22.12M |
| January 15, 2026 | 6.66 | 6.41 | 6.41 | 6.73 | 6.38 | 29.6M |
| January 14, 2026 | 6.56 | 6.66 | 6.66 | 6.76 | 6.53 | 40.03M |
| January 13, 2026 | 6.82 | 6.53 | 6.53 | 6.82 | 6.5 | 38.42M |
| January 12, 2026 | 6.55 | 6.79 | 6.79 | 6.82 | 6.55 | 52.27M |
| January 09, 2026 | 6.25 | 6.47 | 6.47 | 6.53 | 6.24 | 46.77M |
| January 08, 2026 | 6.19 | 6.28 | 6.28 | 6.3 | 6.16 | 20.94M |
| January 07, 2026 | 6.3 | 6.19 | 6.19 | 6.35 | 6.19 | 26.59M |
| January 06, 2026 | 6.25 | 6.33 | 6.33 | 6.35 | 6.21 | 29.61M |
| January 05, 2026 | 6.19 | 6.25 | 6.25 | 6.28 | 6.14 | 21.61M |
| December 31, 2025 | 6.18 | 6.18 | 6.18 | 6.2 | 6.08 | 20.52M |
| December 30, 2025 | 6.2 | 6.19 | 6.19 | 6.42 | 6.07 | 33.26M |
| December 29, 2025 | 6.21 | 6.28 | 6.28 | 6.38 | 6.17 | 25.12M |
| December 26, 2025 | 6.18 | 6.2 | 6.2 | 6.29 | 6.14 | 24.39M |
| December 25, 2025 | 6.29 | 6.19 | 6.19 | 6.29 | 6.18 | 18.67M |
| December 24, 2025 | 6.16 | 6.26 | 6.26 | 6.27 | 6.13 | 19.61M |
| December 23, 2025 | 6.36 | 6.14 | 6.14 | 6.38 | 6.12 | 30.28M |
| December 22, 2025 | 6.44 | 6.39 | 6.39 | 6.5 | 6.35 | 29.99M |
| December 19, 2025 | 6.33 | 6.52 | 6.52 | 6.56 | 6.18 | 46.28M |
| December 18, 2025 | 6.23 | 6.35 | 6.35 | 6.54 | 6.15 | 40.44M |
| December 17, 2025 | 6.49 | 6.26 | 6.26 | 6.89 | 6.15 | 46.66M |
| December 16, 2025 | 6.8 | 6.39 | 6.39 | 6.8 | 6.34 | 55.5M |
| December 15, 2025 | 6.99 | 6.89 | 6.89 | 7.14 | 6.81 | 44.46M |
| December 12, 2025 | 6.95 | 7.03 | 7.03 | 7.5 | 6.72 | 66.11M |
| December 11, 2025 | 7.6 | 7.09 | 7.09 | 7.61 | 7.02 | 65.74M |
| December 10, 2025 | 7.18 | 7.62 | 7.62 | 7.65 | 7.06 | 83.67M |
| December 09, 2025 | 7.23 | 7.37 | 7.37 | 7.75 | 7.22 | 96.9M |
| December 08, 2025 | 7.21 | 7.27 | 7.27 | 7.36 | 7.15 | 73.28M |
| December 05, 2025 | 7.41 | 7.21 | 7.21 | 7.45 | 7.08 | 108.5M |
| December 04, 2025 | 6.82 | 7.51 | 7.51 | 7.51 | 6.67 | 113.1M |
| December 03, 2025 | 6.72 | 6.83 | 6.83 | 7.1 | 6.58 | 63.81M |
| December 02, 2025 | 6.73 | 6.74 | 6.74 | 6.8 | 6.66 | 49.38M |
| December 01, 2025 | 6.66 | 6.87 | 6.87 | 7.22 | 6.66 | 83.5M |
| November 28, 2025 | 6.58 | 6.66 | 6.66 | 6.83 | 6.48 | 62.52M |
| November 27, 2025 | 6.7 | 6.56 | 6.56 | 6.73 | 6.51 | 64.28M |
| November 26, 2025 | 6.59 | 6.82 | 6.82 | 7.13 | 6.5 | 138.79M |
| November 25, 2025 | 5.97 | 6.59 | 6.59 | 6.59 | 5.96 | 36.81M |
| November 24, 2025 | 5.85 | 5.99 | 5.99 | 6.02 | 5.79 | 23.71M |
| November 21, 2025 | 5.93 | 5.78 | 5.78 | 6.03 | 5.77 | 26.04M |
| November 20, 2025 | 6.12 | 6.02 | 6.02 | 6.15 | 5.93 | 22.2M |