7.67
-0.15(-1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.82 | 7.67 | 7.67 | 7.84 | 7.66 | 15.89M |
| February 12, 2026 | 7.82 | 7.82 | 7.82 | 7.85 | 7.74 | 15.53M |
| February 11, 2026 | 7.75 | 7.79 | 7.79 | 7.81 | 7.74 | 13.19M |
| February 10, 2026 | 7.75 | 7.76 | 7.76 | 7.79 | 7.72 | 14.23M |
| February 09, 2026 | 7.73 | 7.76 | 7.76 | 7.77 | 7.68 | 14.13M |
| February 06, 2026 | 7.65 | 7.7 | 7.7 | 7.75 | 7.62 | 15.15M |
| February 05, 2026 | 7.71 | 7.68 | 7.68 | 7.75 | 7.66 | 16.19M |
| February 04, 2026 | 7.59 | 7.74 | 7.74 | 7.76 | 7.56 | 21.57M |
| February 03, 2026 | 7.63 | 7.58 | 7.58 | 7.65 | 7.52 | 14M |
| February 02, 2026 | 7.71 | 7.56 | 7.56 | 7.81 | 7.55 | 23.36M |
| January 30, 2026 | 7.72 | 7.72 | 7.72 | 7.77 | 7.6 | 18.85M |
| January 29, 2026 | 7.75 | 7.73 | 7.73 | 7.77 | 7.67 | 14.62M |
| January 28, 2026 | 7.66 | 7.76 | 7.76 | 7.79 | 7.63 | 16.56M |
| January 27, 2026 | 7.78 | 7.68 | 7.68 | 7.78 | 7.59 | 19.05M |
| January 26, 2026 | 7.77 | 7.79 | 7.79 | 7.8 | 7.69 | 19.08M |
| January 23, 2026 | 7.76 | 7.78 | 7.78 | 7.82 | 7.74 | 17.48M |
| January 22, 2026 | 7.76 | 7.77 | 7.77 | 7.79 | 7.73 | 11.62M |
| January 21, 2026 | 7.78 | 7.76 | 7.76 | 7.81 | 7.72 | 15.83M |
| January 20, 2026 | 7.7 | 7.8 | 7.8 | 7.82 | 7.66 | 28.64M |
| January 19, 2026 | 7.54 | 7.68 | 7.68 | 7.69 | 7.54 | 19.79M |
| January 16, 2026 | 7.66 | 7.58 | 7.58 | 7.72 | 7.5 | 29.67M |
| January 15, 2026 | 7.49 | 7.56 | 7.56 | 7.57 | 7.45 | 17.07M |
| January 14, 2026 | 7.51 | 7.49 | 7.49 | 7.58 | 7.45 | 27.08M |
| January 13, 2026 | 7.53 | 7.53 | 7.53 | 7.56 | 7.48 | 19.49M |
| January 12, 2026 | 7.54 | 7.53 | 7.53 | 7.54 | 7.46 | 20.3M |
| January 09, 2026 | 7.49 | 7.52 | 7.52 | 7.52 | 7.46 | 14.8M |
| January 08, 2026 | 7.48 | 7.48 | 7.48 | 7.51 | 7.44 | 17.63M |
| January 07, 2026 | 7.52 | 7.47 | 7.47 | 7.56 | 7.47 | 13.9M |
| January 06, 2026 | 7.43 | 7.51 | 7.51 | 7.52 | 7.42 | 18.67M |
| January 05, 2026 | 7.41 | 7.44 | 7.44 | 7.44 | 7.39 | 15.94M |
| December 31, 2025 | 7.76 | 7.4 | 7.4 | 7.76 | 7.38 | 12.59M |
| December 30, 2025 | 7.5 | 7.42 | 7.42 | 7.5 | 7.37 | 19.7M |
| December 29, 2025 | 7.75 | 7.53 | 7.53 | 7.77 | 7.51 | 32.74M |
| December 26, 2025 | 7.76 | 7.76 | 7.76 | 7.79 | 7.73 | 18.7M |
| December 25, 2025 | 7.78 | 7.76 | 7.76 | 7.79 | 7.75 | 15.96M |
| December 24, 2025 | 7.8 | 7.77 | 7.77 | 7.82 | 7.75 | 15.74M |
| December 23, 2025 | 7.77 | 7.8 | 7.8 | 7.91 | 7.77 | 16.22M |
| December 22, 2025 | 7.77 | 7.77 | 7.77 | 7.81 | 7.75 | 10.86M |
| December 19, 2025 | 7.77 | 7.78 | 7.78 | 7.8 | 7.73 | 11.63M |
| December 18, 2025 | 7.74 | 7.74 | 7.74 | 7.77 | 7.71 | 10.81M |
| December 17, 2025 | 7.68 | 7.75 | 7.75 | 7.78 | 7.63 | 12.72M |
| December 16, 2025 | 7.89 | 7.71 | 7.71 | 7.89 | 7.67 | 15.29M |
| December 15, 2025 | 7.82 | 7.86 | 7.86 | 7.93 | 7.82 | 10.61M |
| December 12, 2025 | 7.79 | 7.82 | 7.82 | 7.85 | 7.78 | 13.34M |
| December 11, 2025 | 7.8 | 7.77 | 7.77 | 7.87 | 7.76 | 8.88M |
| December 10, 2025 | 7.77 | 7.8 | 7.8 | 7.82 | 7.73 | 8.44M |
| December 09, 2025 | 7.86 | 7.77 | 7.77 | 7.9 | 7.77 | 10.14M |
| December 08, 2025 | 7.95 | 7.88 | 7.88 | 7.96 | 7.87 | 10.82M |
| December 05, 2025 | 7.89 | 7.91 | 7.91 | 7.94 | 7.86 | 9.27M |
| December 04, 2025 | 7.76 | 7.9 | 7.9 | 7.93 | 7.76 | 8.43M |
| December 03, 2025 | 7.9 | 7.91 | 7.91 | 7.95 | 7.89 | 10.77M |
| December 02, 2025 | 7.8 | 7.9 | 7.9 | 7.94 | 7.77 | 18.74M |
| December 01, 2025 | 7.77 | 7.8 | 7.8 | 7.83 | 7.76 | 11.06M |
| November 28, 2025 | 7.76 | 7.77 | 7.77 | 7.78 | 7.7 | 8.2M |
| November 27, 2025 | 7.76 | 7.76 | 7.76 | 7.83 | 7.74 | 8.6M |
| November 26, 2025 | 7.76 | 7.76 | 7.76 | 7.8 | 7.74 | 9.57M |
| November 25, 2025 | 7.74 | 7.76 | 7.76 | 7.81 | 7.72 | 13.73M |
| November 24, 2025 | 7.75 | 7.71 | 7.71 | 7.78 | 7.69 | 13.19M |
| November 21, 2025 | 7.85 | 7.73 | 7.73 | 7.88 | 7.71 | 22.24M |
| November 20, 2025 | 7.92 | 7.89 | 7.89 | 7.96 | 7.86 | 13.67M |