7.60
-0.16(-2.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.77 | 7.6 | 7.6 | 7.79 | 7.58 | 46.13M |
| February 12, 2026 | 7.93 | 7.76 | 7.76 | 7.99 | 7.7 | 81.22M |
| February 11, 2026 | 8.12 | 7.94 | 7.94 | 8.16 | 7.88 | 107.73M |
| February 10, 2026 | 8.31 | 8.12 | 8.12 | 8.33 | 7.95 | 90.35M |
| February 09, 2026 | 8.16 | 8.29 | 8.29 | 8.46 | 8.16 | 78.3M |
| February 06, 2026 | 8.21 | 8.22 | 8.22 | 8.31 | 8.13 | 66.07M |
| February 05, 2026 | 8.18 | 8.25 | 8.25 | 8.36 | 8.1 | 111.81M |
| February 04, 2026 | 7.63 | 8.18 | 8.18 | 8.33 | 7.62 | 166.67M |
| February 03, 2026 | 7.32 | 7.65 | 7.65 | 7.7 | 7.26 | 101.36M |
| February 02, 2026 | 7.22 | 7.26 | 7.26 | 7.49 | 7.15 | 92.44M |
| January 30, 2026 | 7.22 | 7.21 | 7.21 | 7.29 | 7.13 | 61.08M |
| January 29, 2026 | 7.21 | 7.2 | 7.2 | 7.32 | 7.1 | 107.03M |
| January 28, 2026 | 7.58 | 7.28 | 7.28 | 7.59 | 7.24 | 104.12M |
| January 27, 2026 | 7.66 | 7.55 | 7.55 | 7.71 | 7.5 | 75.49M |
| January 26, 2026 | 7.69 | 7.6 | 7.6 | 7.98 | 7.59 | 135.09M |
| January 23, 2026 | 7.89 | 7.68 | 7.68 | 7.91 | 7.63 | 58.43M |
| January 22, 2026 | 8 | 7.88 | 7.88 | 8.09 | 7.85 | 70.97M |
| January 21, 2026 | 8.14 | 8.01 | 8.01 | 8.17 | 7.95 | 68.49M |
| January 20, 2026 | 7.8 | 8.13 | 8.13 | 8.17 | 7.75 | 93.6M |
| January 19, 2026 | 7.41 | 7.75 | 7.75 | 7.77 | 7.41 | 93.73M |
| January 16, 2026 | 7.6 | 7.43 | 7.43 | 7.73 | 7.33 | 79.51M |
| January 15, 2026 | 7.56 | 7.54 | 7.54 | 7.66 | 7.49 | 53.22M |
| January 14, 2026 | 7.71 | 7.56 | 7.56 | 7.78 | 7.54 | 96.99M |
| January 13, 2026 | 7.8 | 7.78 | 7.78 | 7.94 | 7.73 | 63.79M |
| January 12, 2026 | 7.93 | 7.88 | 7.88 | 8.14 | 7.86 | 66.98M |
| January 09, 2026 | 7.98 | 7.97 | 7.97 | 8 | 7.81 | 49.63M |
| January 08, 2026 | 8.13 | 8.01 | 8.01 | 8.15 | 7.9 | 62.19M |
| January 07, 2026 | 8.11 | 8.15 | 8.15 | 8.28 | 8.06 | 44.86M |
| January 06, 2026 | 8.01 | 8.09 | 8.09 | 8.18 | 7.77 | 64.83M |
| January 05, 2026 | 7.95 | 8.08 | 8.08 | 8.13 | 7.87 | 89.57M |
| December 31, 2025 | 7.65 | 8.01 | 8.01 | 8.03 | 7.61 | 99.14M |
| December 30, 2025 | 7.72 | 7.66 | 7.66 | 7.74 | 7.57 | 54.5M |
| December 29, 2025 | 7.49 | 7.74 | 7.74 | 7.89 | 7.47 | 83.93M |
| December 26, 2025 | 7.59 | 7.52 | 7.52 | 7.66 | 7.45 | 54.64M |
| December 25, 2025 | 7.56 | 7.59 | 7.59 | 7.79 | 7.51 | 53.09M |
| December 24, 2025 | 7.52 | 7.6 | 7.6 | 7.67 | 7.34 | 66.85M |
| December 23, 2025 | 7.64 | 7.54 | 7.54 | 7.66 | 7.46 | 54.38M |
| December 22, 2025 | 7.7 | 7.65 | 7.65 | 7.78 | 7.53 | 72.42M |
| December 19, 2025 | 7.6 | 7.7 | 7.7 | 7.74 | 7.48 | 72.72M |
| December 18, 2025 | 7.39 | 7.59 | 7.59 | 7.65 | 7.39 | 75.96M |
| December 17, 2025 | 7.15 | 7.49 | 7.49 | 7.53 | 7.12 | 121.68M |
| December 16, 2025 | 6.96 | 7.05 | 7.05 | 7.1 | 6.94 | 38.66M |
| December 15, 2025 | 6.89 | 6.97 | 6.97 | 7.05 | 6.86 | 27.26M |
| December 12, 2025 | 6.83 | 6.92 | 6.92 | 7.06 | 6.79 | 47.12M |
| December 11, 2025 | 6.96 | 6.83 | 6.83 | 7 | 6.82 | 42.43M |
| December 10, 2025 | 6.91 | 6.98 | 6.98 | 7.01 | 6.89 | 25.8M |
| December 09, 2025 | 7.05 | 6.9 | 6.9 | 7.08 | 6.9 | 25.55M |
| December 08, 2025 | 7.05 | 7.1 | 7.1 | 7.12 | 6.9 | 49.13M |
| December 05, 2025 | 7.17 | 7.06 | 7.06 | 7.22 | 7 | 35.19M |
| December 04, 2025 | 7.19 | 7.19 | 7.19 | 7.25 | 7.09 | 36.88M |
| December 03, 2025 | 7 | 7.2 | 7.2 | 7.26 | 6.93 | 62.74M |
| December 02, 2025 | 6.94 | 7.01 | 7.01 | 7.11 | 6.89 | 45.32M |
| December 01, 2025 | 6.77 | 6.98 | 6.98 | 7 | 6.72 | 56.13M |
| November 28, 2025 | 6.77 | 6.78 | 6.78 | 6.86 | 6.7 | 51.52M |
| November 27, 2025 | 6.77 | 6.77 | 6.77 | 6.8 | 6.62 | 51.44M |
| November 26, 2025 | 6.77 | 6.76 | 6.76 | 6.92 | 6.7 | 73.27M |
| November 25, 2025 | 6.93 | 6.75 | 6.75 | 6.95 | 6.68 | 78.5M |
| November 24, 2025 | 7.07 | 6.95 | 6.95 | 7.14 | 6.88 | 69.09M |
| November 21, 2025 | 7.17 | 7.08 | 7.08 | 7.23 | 7.05 | 55.18M |
| November 20, 2025 | 7.25 | 7.2 | 7.2 | 7.32 | 7.17 | 37.92M |