7.67
-0.05(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.71 | 7.67 | 7.67 | 7.86 | 7.66 | 3.47M |
| February 12, 2026 | 7.77 | 7.72 | 7.72 | 7.94 | 7.62 | 5.03M |
| February 11, 2026 | 7.78 | 7.69 | 7.69 | 7.84 | 7.68 | 4.39M |
| February 10, 2026 | 7.83 | 7.8 | 7.8 | 7.9 | 7.8 | 3.39M |
| February 09, 2026 | 8.05 | 7.84 | 7.84 | 8.06 | 7.81 | 6.43M |
| February 06, 2026 | 7.92 | 7.95 | 7.95 | 8.09 | 7.81 | 4.44M |
| February 05, 2026 | 7.75 | 7.94 | 7.94 | 8.19 | 7.67 | 6.54M |
| February 04, 2026 | 7.85 | 7.75 | 7.75 | 7.85 | 7.6 | 4.81M |
| February 03, 2026 | 7.8 | 7.8 | 7.8 | 7.98 | 7.75 | 4.34M |
| February 02, 2026 | 8.01 | 7.77 | 7.77 | 8.18 | 7.76 | 6.47M |
| January 30, 2026 | 8.08 | 8.23 | 8.23 | 8.28 | 7.9 | 6.61M |
| January 29, 2026 | 8.08 | 8.18 | 8.18 | 8.31 | 8.08 | 7.49M |
| January 28, 2026 | 8.35 | 8.07 | 8.07 | 8.43 | 7.99 | 9.14M |
| January 27, 2026 | 8.69 | 8.46 | 8.46 | 8.97 | 8.29 | 14.08M |
| January 26, 2026 | 8.26 | 8.68 | 8.68 | 8.89 | 8.26 | 17.17M |
| January 23, 2026 | 8 | 8.24 | 8.24 | 8.35 | 7.95 | 12.61M |
| January 22, 2026 | 7.6 | 7.95 | 7.95 | 8.18 | 7.53 | 15.22M |
| January 21, 2026 | 7.41 | 7.56 | 7.56 | 7.57 | 7.4 | 6.28M |
| January 20, 2026 | 7.78 | 7.51 | 7.51 | 7.78 | 7.48 | 7M |
| January 19, 2026 | 7.65 | 7.68 | 7.68 | 7.74 | 7.57 | 5.88M |
| January 16, 2026 | 7.68 | 7.64 | 7.64 | 7.87 | 7.61 | 7.75M |
| January 15, 2026 | 7.58 | 7.58 | 7.58 | 7.71 | 7.46 | 6.67M |
| January 14, 2026 | 7.49 | 7.63 | 7.63 | 7.79 | 7.49 | 9.99M |
| January 13, 2026 | 7.92 | 7.56 | 7.56 | 7.97 | 7.51 | 12.12M |
| January 12, 2026 | 7.59 | 7.8 | 7.8 | 7.87 | 7.59 | 14.96M |
| January 09, 2026 | 7.32 | 7.54 | 7.54 | 7.74 | 7.21 | 15.12M |
| January 08, 2026 | 7.61 | 7.34 | 7.34 | 7.66 | 7.28 | 14.56M |
| January 07, 2026 | 7.75 | 7.57 | 7.57 | 7.81 | 7.52 | 10.5M |
| January 06, 2026 | 7.8 | 7.81 | 7.81 | 8.04 | 7.71 | 9.58M |
| January 05, 2026 | 7.7 | 7.82 | 7.82 | 7.92 | 7.42 | 12.7M |
| December 31, 2025 | 8.35 | 7.7 | 7.7 | 8.35 | 7.67 | 14.78M |
| December 30, 2025 | 8.05 | 7.91 | 7.91 | 8.12 | 7.81 | 15.7M |
| December 29, 2025 | 8.7 | 8.32 | 8.32 | 9.02 | 8.32 | 19.41M |
| December 26, 2025 | 8.26 | 8.3 | 8.3 | 8.42 | 8.04 | 9.24M |
| December 25, 2025 | 7.75 | 8.26 | 8.26 | 8.45 | 7.75 | 14.01M |
| December 24, 2025 | 8.33 | 7.95 | 7.95 | 8.41 | 7.82 | 16.54M |
| December 23, 2025 | 8.64 | 8.22 | 8.22 | 8.65 | 8.21 | 9.49M |
| December 22, 2025 | 8.58 | 8.63 | 8.63 | 8.92 | 8.58 | 9.91M |
| December 19, 2025 | 8.15 | 8.6 | 8.6 | 8.65 | 8.12 | 10.31M |
| December 18, 2025 | 8.1 | 8.17 | 8.17 | 8.3 | 7.93 | 5.3M |
| December 17, 2025 | 8 | 8.13 | 8.13 | 8.18 | 7.75 | 7.67M |
| December 16, 2025 | 8.55 | 8.01 | 8.01 | 8.61 | 7.67 | 16.87M |
| December 15, 2025 | 8.07 | 8.56 | 8.56 | 8.68 | 8.07 | 9.56M |
| December 12, 2025 | 9.4 | 8.26 | 8.26 | 9.4 | 8.25 | 24.4M |
| December 11, 2025 | 9.43 | 9.67 | 9.67 | 9.9 | 9.43 | 15.19M |
| December 10, 2025 | 9.15 | 9.59 | 9.59 | 9.97 | 9 | 16.63M |
| December 09, 2025 | 8.4 | 9.17 | 9.17 | 9.25 | 8.4 | 16.59M |
| December 08, 2025 | 8.52 | 8.56 | 8.56 | 8.61 | 8.24 | 11.52M |
| December 05, 2025 | 8.06 | 8.11 | 8.11 | 8.38 | 8.03 | 14.95M |
| December 04, 2025 | 9.11 | 8.61 | 8.61 | 9.11 | 8.47 | 8.83M |
| December 03, 2025 | 8.99 | 8.67 | 8.67 | 9 | 8.66 | 10.46M |
| December 02, 2025 | 9.2 | 9.03 | 9.03 | 9.3 | 8.93 | 9.32M |
| December 01, 2025 | 8.84 | 9.16 | 9.16 | 9.25 | 8.8 | 11.67M |
| November 28, 2025 | 9.11 | 9.08 | 9.08 | 9.36 | 8.81 | 11.02M |
| November 27, 2025 | 9.1 | 9.13 | 9.13 | 9.25 | 8.93 | 15.36M |
| November 26, 2025 | 8.5 | 9.16 | 9.16 | 9.26 | 8.49 | 20.97M |
| November 25, 2025 | 8.62 | 8.49 | 8.49 | 8.62 | 8.4 | 10.2M |
| November 24, 2025 | 8.61 | 8.63 | 8.63 | 8.8 | 8.35 | 10.56M |
| November 21, 2025 | 8.44 | 8.63 | 8.63 | 8.88 | 8.26 | 13.68M |
| November 20, 2025 | 8.7 | 8.5 | 8.5 | 8.88 | 8.41 | 13.05M |