7.85
+0.03(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.81 | 7.85 | 7.85 | 7.96 | 7.73 | 21.92M |
| February 12, 2026 | 7.76 | 7.82 | 7.82 | 8.01 | 7.71 | 31.96M |
| February 11, 2026 | 7.69 | 7.79 | 7.79 | 7.94 | 7.65 | 25.93M |
| February 10, 2026 | 7.77 | 7.7 | 7.7 | 7.84 | 7.68 | 30.45M |
| February 09, 2026 | 7.92 | 7.85 | 7.85 | 7.95 | 7.77 | 29.45M |
| February 06, 2026 | 7.7 | 7.85 | 7.85 | 8.17 | 7.65 | 43.12M |
| February 05, 2026 | 7.59 | 7.88 | 7.88 | 7.99 | 7.54 | 50.83M |
| February 04, 2026 | 7.5 | 7.67 | 7.67 | 7.93 | 7.49 | 41.83M |
| February 03, 2026 | 7.7 | 7.52 | 7.52 | 7.73 | 7.47 | 37.03M |
| February 02, 2026 | 7.52 | 7.58 | 7.58 | 7.85 | 7.46 | 46.16M |
| January 30, 2026 | 7.21 | 7.52 | 7.52 | 7.63 | 7.18 | 52.82M |
| January 29, 2026 | 7.21 | 7.34 | 7.34 | 7.8 | 7.21 | 63.62M |
| January 28, 2026 | 7.06 | 6.97 | 6.97 | 7.1 | 6.94 | 8.95M |
| January 27, 2026 | 7.1 | 7.06 | 7.06 | 7.13 | 6.86 | 11.77M |
| January 26, 2026 | 7.25 | 7.11 | 7.11 | 7.28 | 7.02 | 14.21M |
| January 23, 2026 | 7.12 | 7.2 | 7.2 | 7.21 | 7.09 | 13.64M |
| January 22, 2026 | 7 | 7.11 | 7.11 | 7.12 | 6.99 | 10.91M |
| January 21, 2026 | 6.94 | 7.01 | 7.01 | 7.04 | 6.85 | 10.35M |
| January 20, 2026 | 6.99 | 6.95 | 6.95 | 7.02 | 6.9 | 10.11M |
| January 19, 2026 | 6.86 | 6.97 | 6.97 | 7.01 | 6.84 | 12.03M |
| January 16, 2026 | 6.89 | 6.86 | 6.86 | 6.9 | 6.79 | 10.16M |
| January 15, 2026 | 6.82 | 6.84 | 6.84 | 6.9 | 6.77 | 8.93M |
| January 14, 2026 | 6.91 | 6.84 | 6.84 | 6.93 | 6.75 | 14.23M |
| January 13, 2026 | 6.87 | 6.85 | 6.85 | 6.95 | 6.77 | 12.56M |
| January 12, 2026 | 6.79 | 6.9 | 6.9 | 6.9 | 6.76 | 13.78M |
| January 09, 2026 | 6.79 | 6.77 | 6.77 | 6.81 | 6.68 | 10.58M |
| January 08, 2026 | 6.67 | 6.76 | 6.76 | 6.79 | 6.6 | 10.45M |
| January 07, 2026 | 6.79 | 6.68 | 6.68 | 6.82 | 6.68 | 9.66M |
| January 06, 2026 | 6.67 | 6.79 | 6.79 | 6.9 | 6.66 | 15.02M |
| January 05, 2026 | 6.66 | 6.67 | 6.67 | 6.77 | 6.61 | 11.29M |
| December 31, 2025 | 6.65 | 6.67 | 6.67 | 6.69 | 6.54 | 6.42M |
| December 30, 2025 | 6.68 | 6.64 | 6.64 | 6.73 | 6.6 | 6.46M |
| December 29, 2025 | 6.75 | 6.73 | 6.73 | 6.79 | 6.64 | 6.61M |
| December 26, 2025 | 6.74 | 6.73 | 6.73 | 6.84 | 6.68 | 7.64M |
| December 25, 2025 | 6.67 | 6.75 | 6.75 | 6.77 | 6.64 | 5.73M |
| December 24, 2025 | 6.59 | 6.66 | 6.66 | 6.68 | 6.55 | 4.72M |
| December 23, 2025 | 6.66 | 6.59 | 6.59 | 6.69 | 6.55 | 4.78M |
| December 22, 2025 | 6.72 | 6.67 | 6.67 | 6.75 | 6.65 | 5.26M |
| December 19, 2025 | 6.55 | 6.71 | 6.71 | 6.72 | 6.55 | 7.17M |
| December 18, 2025 | 6.37 | 6.57 | 6.57 | 6.6 | 6.36 | 8.98M |
| December 17, 2025 | 6.41 | 6.41 | 6.41 | 6.49 | 6.27 | 8.4M |
| December 16, 2025 | 6.52 | 6.43 | 6.43 | 6.58 | 6.39 | 6.52M |
| December 15, 2025 | 6.53 | 6.55 | 6.55 | 6.59 | 6.42 | 7.7M |
| December 12, 2025 | 6.6 | 6.54 | 6.54 | 6.69 | 6.51 | 8.74M |
| December 11, 2025 | 6.8 | 6.59 | 6.59 | 6.83 | 6.59 | 9.05M |
| December 10, 2025 | 6.86 | 6.79 | 6.79 | 6.92 | 6.78 | 7.73M |
| December 09, 2025 | 6.93 | 6.87 | 6.87 | 6.98 | 6.86 | 6.07M |
| December 08, 2025 | 6.98 | 6.94 | 6.94 | 6.99 | 6.92 | 6.84M |
| December 05, 2025 | 6.79 | 6.92 | 6.92 | 6.93 | 6.73 | 5.73M |
| December 04, 2025 | 6.73 | 6.81 | 6.81 | 6.9 | 6.73 | 6.03M |
| December 03, 2025 | 6.9 | 6.87 | 6.87 | 6.97 | 6.84 | 7.19M |
| December 02, 2025 | 6.9 | 6.92 | 6.92 | 6.95 | 6.81 | 8.65M |
| December 01, 2025 | 6.86 | 6.92 | 6.92 | 7.01 | 6.84 | 8.8M |
| November 28, 2025 | 6.73 | 6.86 | 6.86 | 6.88 | 6.7 | 7.56M |
| November 27, 2025 | 6.66 | 6.76 | 6.76 | 6.81 | 6.65 | 8M |
| November 26, 2025 | 6.76 | 6.69 | 6.69 | 6.86 | 6.67 | 7.71M |
| November 25, 2025 | 6.73 | 6.74 | 6.74 | 6.83 | 6.67 | 7.68M |
| November 24, 2025 | 6.61 | 6.69 | 6.69 | 6.73 | 6.56 | 9.52M |
| November 21, 2025 | 6.85 | 6.56 | 6.56 | 6.95 | 6.51 | 14.73M |
| November 20, 2025 | 6.92 | 6.9 | 6.9 | 7.04 | 6.85 | 10.59M |