7.90
-0.07(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.95 | 7.9 | 7.9 | 8.2 | 7.89 | 17.67M |
| February 12, 2026 | 8.05 | 7.97 | 7.97 | 8.16 | 7.88 | 17.13M |
| February 11, 2026 | 8.07 | 8.05 | 8.05 | 8.11 | 8 | 12.28M |
| February 10, 2026 | 8.15 | 8.05 | 8.05 | 8.22 | 8.04 | 16.39M |
| February 09, 2026 | 8.15 | 8.19 | 8.19 | 8.33 | 8.07 | 29.05M |
| February 06, 2026 | 7.6 | 8.08 | 8.08 | 8.2 | 7.55 | 44.56M |
| February 05, 2026 | 7.87 | 7.62 | 7.62 | 7.87 | 7.61 | 17.46M |
| February 04, 2026 | 7.76 | 7.9 | 7.9 | 7.9 | 7.69 | 15.91M |
| February 03, 2026 | 7.64 | 7.81 | 7.81 | 7.82 | 7.64 | 16.77M |
| February 02, 2026 | 7.61 | 7.62 | 7.62 | 7.97 | 7.6 | 26.65M |
| January 30, 2026 | 7.55 | 7.57 | 7.57 | 7.63 | 7.38 | 18.05M |
| January 29, 2026 | 7.75 | 7.61 | 7.61 | 7.87 | 7.5 | 19.37M |
| January 28, 2026 | 7.87 | 7.74 | 7.74 | 8.01 | 7.69 | 19.47M |
| January 27, 2026 | 7.93 | 7.91 | 7.91 | 8.15 | 7.66 | 26.6M |
| January 26, 2026 | 7.99 | 8.03 | 8.03 | 8.31 | 7.9 | 45.96M |
| January 23, 2026 | 7.66 | 7.94 | 7.94 | 7.94 | 7.64 | 32.02M |
| January 22, 2026 | 7.7 | 7.58 | 7.58 | 7.74 | 7.54 | 17.07M |
| January 21, 2026 | 7.41 | 7.74 | 7.74 | 7.8 | 7.34 | 28.19M |
| January 20, 2026 | 7.67 | 7.46 | 7.46 | 7.73 | 7.4 | 23.51M |
| January 19, 2026 | 7.53 | 7.67 | 7.67 | 7.77 | 7.53 | 19.58M |
| January 16, 2026 | 7.93 | 7.72 | 7.72 | 7.96 | 7.62 | 24.04M |
| January 15, 2026 | 7.88 | 7.89 | 7.89 | 8.01 | 7.79 | 27.57M |
| January 14, 2026 | 8.07 | 7.96 | 7.96 | 8.18 | 7.75 | 46.51M |
| January 13, 2026 | 8.65 | 8.07 | 8.07 | 8.65 | 8 | 67.32M |
| January 12, 2026 | 7.66 | 8.31 | 8.31 | 8.31 | 7.66 | 40.36M |
| January 09, 2026 | 7.47 | 7.55 | 7.55 | 7.56 | 7.35 | 26.54M |
| January 08, 2026 | 7.32 | 7.46 | 7.46 | 7.56 | 7.32 | 23.9M |
| January 07, 2026 | 7.26 | 7.41 | 7.41 | 7.62 | 7.26 | 29.8M |
| January 06, 2026 | 7.37 | 7.3 | 7.3 | 7.54 | 7.28 | 21.93M |
| January 05, 2026 | 7.38 | 7.26 | 7.26 | 7.42 | 7.18 | 20.55M |
| December 31, 2025 | 7.57 | 7.3 | 7.3 | 7.59 | 7.28 | 27.54M |
| December 30, 2025 | 7.54 | 7.56 | 7.56 | 7.74 | 7.42 | 41M |
| December 29, 2025 | 7.53 | 7.74 | 7.74 | 7.86 | 7.47 | 64.45M |
| December 26, 2025 | 7.2 | 7.32 | 7.32 | 7.58 | 7.2 | 40.55M |
| December 25, 2025 | 6.92 | 7.17 | 7.17 | 7.18 | 6.86 | 26.67M |
| December 24, 2025 | 6.79 | 6.98 | 6.98 | 6.99 | 6.76 | 24.87M |
| December 23, 2025 | 6.66 | 6.84 | 6.84 | 6.91 | 6.62 | 29M |
| December 22, 2025 | 6.78 | 6.69 | 6.69 | 6.79 | 6.68 | 16.36M |
| December 19, 2025 | 6.56 | 6.78 | 6.78 | 6.82 | 6.55 | 21.41M |
| December 18, 2025 | 6.53 | 6.58 | 6.58 | 6.67 | 6.5 | 14.27M |
| December 17, 2025 | 6.49 | 6.58 | 6.58 | 6.59 | 6.41 | 15.56M |
| December 16, 2025 | 6.7 | 6.5 | 6.5 | 6.7 | 6.49 | 16.23M |
| December 15, 2025 | 6.61 | 6.66 | 6.66 | 6.72 | 6.57 | 15.78M |
| December 12, 2025 | 6.75 | 6.64 | 6.64 | 6.79 | 6.63 | 18.66M |
| December 11, 2025 | 6.96 | 6.73 | 6.73 | 7 | 6.7 | 23.12M |
| December 10, 2025 | 7.06 | 6.95 | 6.95 | 7.12 | 6.92 | 22.34M |
| December 09, 2025 | 7.25 | 7.1 | 7.1 | 7.27 | 7.09 | 20.55M |
| December 08, 2025 | 7.27 | 7.29 | 7.29 | 7.36 | 7.2 | 22.83M |
| December 05, 2025 | 7.25 | 7.23 | 7.23 | 7.27 | 7.08 | 22.49M |
| December 04, 2025 | 7.51 | 7.25 | 7.25 | 7.52 | 7.24 | 27.62M |
| December 03, 2025 | 7.54 | 7.55 | 7.55 | 7.65 | 7.37 | 25.45M |
| December 02, 2025 | 7.61 | 7.58 | 7.58 | 7.72 | 7.5 | 23.59M |
| December 01, 2025 | 7.77 | 7.65 | 7.65 | 7.8 | 7.61 | 33.53M |
| November 28, 2025 | 7.89 | 7.66 | 7.66 | 7.89 | 7.62 | 61.15M |
| November 27, 2025 | 7.21 | 7.92 | 7.92 | 7.92 | 7.17 | 55.59M |
| November 26, 2025 | 7.59 | 7.2 | 7.2 | 7.61 | 7.18 | 41.88M |
| November 25, 2025 | 7.19 | 7.53 | 7.53 | 7.78 | 7.16 | 57.72M |
| November 24, 2025 | 7.19 | 7.15 | 7.15 | 7.33 | 6.96 | 55.09M |
| November 21, 2025 | 7.89 | 7.35 | 7.35 | 8 | 7.35 | 76.54M |
| November 20, 2025 | 8.65 | 8.17 | 8.17 | 8.84 | 8.08 | 101.85M |