7.77
+0.01(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.79 | 7.77 | 7.77 | 7.97 | 7.76 | 31.55M |
| February 12, 2026 | 7.98 | 7.76 | 7.76 | 7.98 | 7.73 | 32.98M |
| February 11, 2026 | 8.01 | 7.97 | 7.97 | 8.06 | 7.82 | 32.09M |
| February 10, 2026 | 8 | 8.07 | 8.07 | 8.1 | 7.83 | 38.77M |
| February 09, 2026 | 8.04 | 7.99 | 7.99 | 8.07 | 7.93 | 34.36M |
| February 06, 2026 | 8.16 | 7.96 | 7.96 | 8.18 | 7.83 | 51.13M |
| February 05, 2026 | 8.08 | 8.27 | 8.27 | 8.31 | 8.04 | 75.11M |
| February 04, 2026 | 7.94 | 8.06 | 8.06 | 8.07 | 7.89 | 28.77M |
| February 03, 2026 | 7.94 | 8.03 | 8.03 | 8.1 | 7.85 | 39.12M |
| February 02, 2026 | 7.94 | 7.93 | 7.93 | 8.29 | 7.86 | 52.77M |
| January 30, 2026 | 8.03 | 8.12 | 8.12 | 8.24 | 7.99 | 76.27M |
| January 29, 2026 | 7.87 | 7.98 | 7.98 | 8.09 | 7.68 | 47.82M |
| January 28, 2026 | 7.76 | 7.9 | 7.9 | 7.98 | 7.71 | 40.45M |
| January 27, 2026 | 7.94 | 7.76 | 7.76 | 8 | 7.64 | 43.6M |
| January 26, 2026 | 8.31 | 7.92 | 7.92 | 8.39 | 7.8 | 67.47M |
| January 23, 2026 | 8.19 | 8.38 | 8.38 | 8.54 | 8.17 | 56.17M |
| January 22, 2026 | 8.18 | 8.21 | 8.21 | 8.26 | 8.01 | 49.31M |
| January 21, 2026 | 8.3 | 8.15 | 8.15 | 8.32 | 8.07 | 60.83M |
| January 20, 2026 | 8.29 | 8.38 | 8.38 | 8.57 | 8.15 | 92.82M |
| January 19, 2026 | 8.45 | 8.38 | 8.38 | 8.78 | 8.35 | 116.55M |
| January 16, 2026 | 8.91 | 8.32 | 8.32 | 8.93 | 8.18 | 208.83M |
| January 15, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 26.08M |
| January 14, 2026 | 7.75 | 8.26 | 8.26 | 8.26 | 7.74 | 117.78M |
| January 13, 2026 | 7.45 | 7.51 | 7.51 | 7.85 | 7.45 | 71.37M |
| January 12, 2026 | 7.23 | 7.3 | 7.3 | 7.32 | 7.23 | 32.63M |
| January 09, 2026 | 7.16 | 7.23 | 7.23 | 7.25 | 7.15 | 23.88M |
| January 08, 2026 | 7.12 | 7.19 | 7.19 | 7.22 | 7.09 | 21.6M |
| January 07, 2026 | 7.13 | 7.17 | 7.17 | 7.25 | 7.13 | 26.72M |
| January 06, 2026 | 7.12 | 7.15 | 7.15 | 7.19 | 7.11 | 22.83M |
| January 05, 2026 | 7.16 | 7.14 | 7.14 | 7.21 | 7.07 | 23.11M |
| December 31, 2025 | 7.22 | 7.19 | 7.19 | 7.24 | 7.12 | 18.14M |
| December 30, 2025 | 7.1 | 7.23 | 7.23 | 7.33 | 7.06 | 28.04M |
| December 29, 2025 | 7.22 | 7.13 | 7.13 | 7.24 | 7.11 | 16M |
| December 26, 2025 | 7.26 | 7.23 | 7.23 | 7.3 | 7.16 | 25.05M |
| December 25, 2025 | 7.15 | 7.31 | 7.31 | 7.39 | 7.1 | 40.7M |
| December 24, 2025 | 7.05 | 7.17 | 7.17 | 7.26 | 7.01 | 26.95M |
| December 23, 2025 | 7.16 | 7.04 | 7.04 | 7.2 | 7.03 | 20.89M |
| December 22, 2025 | 7.13 | 7.19 | 7.19 | 7.26 | 7.11 | 26.22M |
| December 19, 2025 | 7.02 | 7.15 | 7.15 | 7.15 | 6.99 | 24.29M |
| December 18, 2025 | 6.92 | 7.02 | 7.02 | 7.09 | 6.9 | 25.58M |
| December 17, 2025 | 6.84 | 6.96 | 6.96 | 6.99 | 6.81 | 20.16M |
| December 16, 2025 | 6.82 | 6.82 | 6.82 | 6.92 | 6.77 | 12.56M |
| December 15, 2025 | 6.85 | 6.85 | 6.85 | 6.89 | 6.84 | 8.33M |
| December 12, 2025 | 6.9 | 6.85 | 6.85 | 6.92 | 6.83 | 10.19M |
| December 11, 2025 | 7 | 6.9 | 6.9 | 7.03 | 6.88 | 13.45M |
| December 10, 2025 | 6.89 | 6.98 | 6.98 | 7 | 6.89 | 14.13M |
| December 09, 2025 | 6.94 | 6.91 | 6.91 | 6.97 | 6.89 | 10.99M |
| December 08, 2025 | 6.95 | 6.97 | 6.97 | 7 | 6.93 | 10.43M |
| December 05, 2025 | 6.9 | 6.95 | 6.95 | 6.95 | 6.86 | 9.67M |
| December 04, 2025 | 7 | 6.92 | 6.92 | 7.09 | 6.88 | 20.7M |
| December 03, 2025 | 7.09 | 7.09 | 7.09 | 7.25 | 7.05 | 25.3M |
| December 02, 2025 | 7.2 | 7.12 | 7.12 | 7.22 | 7.06 | 17.99M |
| December 01, 2025 | 7.03 | 7.12 | 7.12 | 7.13 | 7.02 | 20.23M |
| November 28, 2025 | 7 | 7.02 | 7.02 | 7.02 | 6.9 | 12.3M |
| November 27, 2025 | 7.03 | 7 | 7 | 7.08 | 6.97 | 16.21M |
| November 26, 2025 | 6.97 | 7 | 7 | 7.1 | 6.94 | 16.04M |
| November 25, 2025 | 6.97 | 7.01 | 7.01 | 7.04 | 6.91 | 16.41M |
| November 24, 2025 | 6.77 | 6.97 | 6.97 | 7.02 | 6.75 | 22.02M |
| November 21, 2025 | 6.89 | 6.74 | 6.74 | 6.99 | 6.73 | 23.22M |
| November 20, 2025 | 7.11 | 6.95 | 6.95 | 7.14 | 6.95 | 19.68M |