7.80
-0.09(-1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.89 | 7.8 | 7.8 | 7.92 | 7.78 | 26.84M |
| February 12, 2026 | 7.93 | 7.89 | 7.89 | 7.94 | 7.88 | 22.2M |
| February 11, 2026 | 7.93 | 7.93 | 7.93 | 7.97 | 7.92 | 17.08M |
| February 10, 2026 | 7.97 | 7.93 | 7.93 | 7.99 | 7.93 | 20.97M |
| February 09, 2026 | 7.95 | 7.97 | 7.97 | 7.98 | 7.93 | 21.82M |
| February 06, 2026 | 7.93 | 7.9 | 7.9 | 8 | 7.9 | 22.73M |
| February 05, 2026 | 7.93 | 7.96 | 7.96 | 8.02 | 7.88 | 29.54M |
| February 04, 2026 | 7.84 | 7.94 | 7.94 | 7.96 | 7.82 | 34.03M |
| February 03, 2026 | 7.85 | 7.85 | 7.85 | 7.89 | 7.77 | 35.43M |
| February 02, 2026 | 7.99 | 7.82 | 7.82 | 8.05 | 7.81 | 51.61M |
| January 30, 2026 | 8.16 | 8.01 | 8.01 | 8.18 | 7.98 | 51.37M |
| January 29, 2026 | 8.15 | 8.17 | 8.17 | 8.2 | 8.08 | 51.66M |
| January 28, 2026 | 8.1 | 8.17 | 8.17 | 8.22 | 8.08 | 53.26M |
| January 27, 2026 | 8.16 | 8.09 | 8.09 | 8.18 | 8.01 | 38.77M |
| January 26, 2026 | 8.11 | 8.16 | 8.16 | 8.2 | 8.08 | 48.27M |
| January 23, 2026 | 8.08 | 8.11 | 8.11 | 8.13 | 8.07 | 31.93M |
| January 22, 2026 | 8.07 | 8.08 | 8.08 | 8.1 | 8.05 | 24.74M |
| January 21, 2026 | 8 | 8.07 | 8.07 | 8.1 | 7.98 | 32.85M |
| January 20, 2026 | 8 | 8.02 | 8.02 | 8.05 | 7.98 | 29.83M |
| January 19, 2026 | 7.95 | 7.98 | 7.98 | 8.02 | 7.92 | 26.54M |
| January 16, 2026 | 8.07 | 7.96 | 7.96 | 8.08 | 7.95 | 37.79M |
| January 15, 2026 | 8.09 | 8.02 | 8.02 | 8.13 | 8 | 47.4M |
| January 14, 2026 | 8.1 | 8.13 | 8.13 | 8.32 | 8.07 | 84.13M |
| January 13, 2026 | 8.22 | 8.13 | 8.13 | 8.25 | 8.11 | 51.15M |
| January 12, 2026 | 8.09 | 8.19 | 8.19 | 8.2 | 8.04 | 64.7M |
| January 09, 2026 | 8.02 | 8.08 | 8.08 | 8.13 | 8.02 | 44.36M |
| January 08, 2026 | 8.08 | 8.03 | 8.03 | 8.11 | 8.01 | 42.79M |
| January 07, 2026 | 8.21 | 8.11 | 8.11 | 8.22 | 8.09 | 45.18M |
| January 06, 2026 | 8.02 | 8.21 | 8.21 | 8.22 | 8.01 | 77.54M |
| January 05, 2026 | 7.91 | 8.02 | 8.02 | 8.02 | 7.89 | 34.13M |
| December 31, 2025 | 7.96 | 7.89 | 7.89 | 7.99 | 7.88 | 24.03M |
| December 30, 2025 | 8 | 7.96 | 7.96 | 8.01 | 7.92 | 25.13M |
| December 29, 2025 | 8.03 | 8 | 8 | 8.06 | 7.97 | 21.7M |
| December 26, 2025 | 8 | 8.04 | 8.04 | 8.13 | 8 | 36.52M |
| December 25, 2025 | 8.01 | 8.02 | 8.02 | 8.05 | 7.98 | 26.82M |
| December 24, 2025 | 7.91 | 7.99 | 7.99 | 8.01 | 7.89 | 20.79M |
| December 23, 2025 | 8 | 7.92 | 7.92 | 8 | 7.91 | 19.19M |
| December 22, 2025 | 7.98 | 7.99 | 7.97 | 8.02 | 7.97 | 19.42M |
| December 19, 2025 | 7.95 | 7.98 | 7.96 | 8.02 | 7.91 | 24.33M |
| December 18, 2025 | 7.96 | 7.94 | 7.92 | 7.97 | 7.91 | 19.49M |
| December 17, 2025 | 7.89 | 7.96 | 7.94 | 8.02 | 7.78 | 37.96M |
| December 16, 2025 | 7.92 | 7.89 | 7.89 | 7.95 | 7.85 | 22.16M |
| December 15, 2025 | 7.9 | 7.94 | 7.94 | 8.02 | 7.89 | 19.02M |
| December 12, 2025 | 7.92 | 7.96 | 7.96 | 7.99 | 7.88 | 24.7M |
| December 11, 2025 | 8.05 | 7.92 | 7.92 | 8.06 | 7.91 | 22.07M |
| December 10, 2025 | 8 | 8.05 | 8.05 | 8.06 | 7.97 | 25.52M |
| December 09, 2025 | 8.08 | 8.01 | 8.01 | 8.1 | 8 | 23.28M |
| December 08, 2025 | 8.16 | 8.1 | 8.1 | 8.23 | 8.09 | 49.46M |
| December 05, 2025 | 7.89 | 8.05 | 8.05 | 8.09 | 7.88 | 38.57M |
| December 04, 2025 | 7.94 | 7.91 | 7.91 | 7.94 | 7.84 | 16.48M |
| December 03, 2025 | 7.96 | 7.88 | 7.88 | 7.98 | 7.86 | 18.63M |
| December 02, 2025 | 8.02 | 7.95 | 7.95 | 8.03 | 7.93 | 17.96M |
| December 01, 2025 | 7.99 | 8.02 | 8.02 | 8.05 | 7.98 | 21.21M |
| November 28, 2025 | 7.94 | 8.02 | 8.02 | 8.03 | 7.91 | 28.72M |
| November 27, 2025 | 7.9 | 8.03 | 8.03 | 8.29 | 7.85 | 48.97M |
| November 26, 2025 | 7.96 | 7.9 | 7.9 | 7.99 | 7.89 | 20.75M |
| November 25, 2025 | 8 | 7.96 | 7.96 | 8.04 | 7.96 | 23.04M |
| November 24, 2025 | 7.97 | 7.98 | 7.98 | 8.01 | 7.92 | 24.02M |
| November 21, 2025 | 8.41 | 7.94 | 7.94 | 8.41 | 7.93 | 53.23M |
| November 20, 2025 | 8.39 | 8.27 | 8.27 | 8.41 | 8.26 | 35.47M |