7.75
+0.12(+1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.6 | 7.75 | 7.75 | 7.84 | 7.59 | 25.97M |
| February 12, 2026 | 7.71 | 7.63 | 7.63 | 7.72 | 7.58 | 14.47M |
| February 11, 2026 | 7.73 | 7.67 | 7.67 | 7.77 | 7.65 | 16.42M |
| February 10, 2026 | 7.73 | 7.75 | 7.75 | 7.81 | 7.7 | 18.36M |
| February 09, 2026 | 7.69 | 7.72 | 7.72 | 7.78 | 7.67 | 20.71M |
| February 06, 2026 | 7.61 | 7.63 | 7.63 | 7.74 | 7.5 | 20.95M |
| February 05, 2026 | 7.69 | 7.6 | 7.6 | 7.71 | 7.59 | 17.95M |
| February 04, 2026 | 7.68 | 7.72 | 7.72 | 7.78 | 7.6 | 28.11M |
| February 03, 2026 | 7.48 | 7.67 | 7.67 | 7.69 | 7.47 | 25.3M |
| February 02, 2026 | 7.49 | 7.41 | 7.41 | 7.58 | 7.39 | 21.41M |
| January 30, 2026 | 7.45 | 7.52 | 7.52 | 7.55 | 7.3 | 22.54M |
| January 29, 2026 | 7.59 | 7.48 | 7.48 | 7.72 | 7.44 | 21.41M |
| January 28, 2026 | 7.78 | 7.62 | 7.62 | 7.81 | 7.58 | 24.42M |
| January 27, 2026 | 7.63 | 7.75 | 7.75 | 7.75 | 7.42 | 26.65M |
| January 26, 2026 | 7.79 | 7.65 | 7.65 | 7.8 | 7.54 | 24.79M |
| January 23, 2026 | 7.7 | 7.78 | 7.78 | 7.79 | 7.66 | 27.51M |
| January 22, 2026 | 7.66 | 7.73 | 7.73 | 7.75 | 7.57 | 22.36M |
| January 21, 2026 | 7.44 | 7.61 | 7.61 | 7.68 | 7.41 | 28.42M |
| January 20, 2026 | 7.48 | 7.5 | 7.5 | 7.55 | 7.42 | 19.38M |
| January 19, 2026 | 7.45 | 7.49 | 7.49 | 7.53 | 7.38 | 20.8M |
| January 16, 2026 | 7.32 | 7.45 | 7.45 | 7.48 | 7.26 | 23.78M |
| January 15, 2026 | 7.36 | 7.35 | 7.35 | 7.42 | 7.26 | 15.06M |
| January 14, 2026 | 7.35 | 7.41 | 7.41 | 7.48 | 7.23 | 25.65M |
| January 13, 2026 | 7.51 | 7.34 | 7.34 | 7.53 | 7.32 | 24.66M |
| January 12, 2026 | 7.44 | 7.53 | 7.53 | 7.55 | 7.38 | 30.96M |
| January 09, 2026 | 7.39 | 7.46 | 7.46 | 7.47 | 7.33 | 19.36M |
| January 08, 2026 | 7.32 | 7.38 | 7.38 | 7.41 | 7.3 | 17.03M |
| January 07, 2026 | 7.34 | 7.36 | 7.36 | 7.42 | 7.24 | 17.32M |
| January 06, 2026 | 7.22 | 7.33 | 7.33 | 7.33 | 7.22 | 17.72M |
| January 05, 2026 | 7.23 | 7.22 | 7.22 | 7.29 | 7.2 | 14.6M |
| December 31, 2025 | 7.16 | 7.21 | 7.21 | 7.26 | 7.03 | 11.58M |
| December 30, 2025 | 7.15 | 7.14 | 7.14 | 7.23 | 7.12 | 10.25M |
| December 29, 2025 | 7.22 | 7.18 | 7.18 | 7.26 | 7.15 | 12.03M |
| December 26, 2025 | 7.28 | 7.25 | 7.25 | 7.31 | 7.14 | 15.62M |
| December 25, 2025 | 7.29 | 7.3 | 7.3 | 7.34 | 7.24 | 14.54M |
| December 24, 2025 | 7.18 | 7.29 | 7.29 | 7.35 | 7.15 | 20.37M |
| December 23, 2025 | 7.09 | 7.16 | 7.16 | 7.31 | 7.02 | 20.52M |
| December 22, 2025 | 7.03 | 7.09 | 7.09 | 7.18 | 7.01 | 14.12M |
| December 19, 2025 | 6.91 | 7.02 | 7.02 | 7.03 | 6.91 | 13.52M |
| December 18, 2025 | 6.86 | 6.93 | 6.93 | 7 | 6.84 | 10.48M |
| December 17, 2025 | 6.89 | 6.91 | 6.91 | 6.94 | 6.74 | 17.04M |
| December 16, 2025 | 7.04 | 6.91 | 6.91 | 7.04 | 6.85 | 15.7M |
| December 15, 2025 | 7 | 7.04 | 7.04 | 7.13 | 6.93 | 16.74M |
| December 12, 2025 | 7.15 | 7.03 | 7.03 | 7.18 | 7.03 | 20.25M |
| December 11, 2025 | 7.37 | 7.13 | 7.13 | 7.4 | 7.12 | 21.01M |
| December 10, 2025 | 7.62 | 7.37 | 7.37 | 7.63 | 7.32 | 21.29M |
| December 09, 2025 | 7.68 | 7.59 | 7.59 | 7.79 | 7.56 | 17.9M |
| December 08, 2025 | 7.64 | 7.69 | 7.69 | 7.75 | 7.61 | 17.34M |
| December 05, 2025 | 7.55 | 7.62 | 7.62 | 7.62 | 7.46 | 14.64M |
| December 04, 2025 | 7.55 | 7.56 | 7.56 | 7.68 | 7.48 | 12.93M |
| December 03, 2025 | 7.75 | 7.67 | 7.67 | 7.75 | 7.6 | 18.99M |
| December 02, 2025 | 7.73 | 7.73 | 7.73 | 7.82 | 7.7 | 21.47M |
| December 01, 2025 | 7.61 | 7.76 | 7.76 | 7.84 | 7.61 | 25.15M |
| November 28, 2025 | 7.55 | 7.67 | 7.67 | 7.71 | 7.52 | 21.26M |
| November 27, 2025 | 7.43 | 7.55 | 7.55 | 7.66 | 7.39 | 20.45M |
| November 26, 2025 | 7.54 | 7.42 | 7.42 | 7.56 | 7.36 | 15.68M |
| November 25, 2025 | 7.29 | 7.52 | 7.52 | 7.57 | 7.23 | 21.44M |
| November 24, 2025 | 7.18 | 7.23 | 7.23 | 7.29 | 7.07 | 14.36M |
| November 21, 2025 | 7.39 | 7.12 | 7.12 | 7.49 | 7.12 | 19.16M |
| November 20, 2025 | 7.42 | 7.5 | 7.5 | 7.56 | 7.38 | 15.36M |