7.87
-0.15(-1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.96 | 7.87 | 7.87 | 8.03 | 7.86 | 11.87M |
| February 12, 2026 | 8.13 | 8.02 | 8.02 | 8.2 | 8 | 14.36M |
| February 11, 2026 | 8.33 | 8.11 | 8.11 | 8.4 | 8.11 | 17.34M |
| February 10, 2026 | 8.41 | 8.38 | 8.38 | 8.49 | 8.33 | 14.96M |
| February 09, 2026 | 8.52 | 8.43 | 8.43 | 8.55 | 8.36 | 21.77M |
| February 06, 2026 | 8.94 | 8.41 | 8.41 | 8.94 | 8.37 | 42.9M |
| February 05, 2026 | 8.2 | 9.03 | 9.03 | 9.03 | 8.15 | 22.24M |
| February 04, 2026 | 8.18 | 8.21 | 8.21 | 8.3 | 8.11 | 5.44M |
| February 03, 2026 | 8.02 | 8.18 | 8.18 | 8.2 | 8.02 | 5.79M |
| February 02, 2026 | 8.37 | 8.01 | 8.01 | 8.4 | 8 | 9.97M |
| January 30, 2026 | 7.92 | 8.43 | 8.43 | 8.52 | 7.92 | 19.5M |
| January 29, 2026 | 8.15 | 7.97 | 7.97 | 8.15 | 7.92 | 9.02M |
| January 28, 2026 | 8.24 | 8.17 | 8.17 | 8.29 | 8.08 | 8.39M |
| January 27, 2026 | 8.11 | 8.18 | 8.18 | 8.23 | 8.02 | 5.52M |
| January 26, 2026 | 8.38 | 8.15 | 8.15 | 8.44 | 8.14 | 8.08M |
| January 23, 2026 | 8.32 | 8.39 | 8.39 | 8.39 | 8.24 | 6.72M |
| January 22, 2026 | 8.18 | 8.33 | 8.33 | 8.34 | 8.16 | 9.2M |
| January 21, 2026 | 8.11 | 8.18 | 8.18 | 8.22 | 8.02 | 6.85M |
| January 20, 2026 | 8.11 | 8.19 | 8.19 | 8.42 | 8.02 | 10.71M |
| January 19, 2026 | 8.14 | 8.12 | 8.12 | 8.15 | 7.97 | 7.13M |
| January 16, 2026 | 7.92 | 8.16 | 8.16 | 8.2 | 7.92 | 10.23M |
| January 15, 2026 | 7.97 | 7.95 | 7.95 | 8.04 | 7.9 | 6.55M |
| January 14, 2026 | 8.06 | 7.98 | 7.98 | 8.13 | 7.95 | 11.5M |
| January 13, 2026 | 8.16 | 8.06 | 8.06 | 8.22 | 8.02 | 9.27M |
| January 12, 2026 | 8.2 | 8.15 | 8.15 | 8.27 | 8.15 | 9.48M |
| January 09, 2026 | 8.18 | 8.2 | 8.2 | 8.2 | 8.1 | 8.95M |
| January 08, 2026 | 8.16 | 8.13 | 8.13 | 8.23 | 8.1 | 9.67M |
| January 07, 2026 | 8.31 | 8.17 | 8.17 | 8.33 | 8.17 | 8.11M |
| January 06, 2026 | 8.35 | 8.32 | 8.32 | 8.37 | 8.23 | 8.65M |
| January 05, 2026 | 8.46 | 8.33 | 8.33 | 8.73 | 8.32 | 9.99M |
| December 31, 2025 | 8.37 | 8.26 | 8.26 | 8.44 | 8.22 | 7.58M |
| December 30, 2025 | 8.38 | 8.36 | 8.36 | 8.53 | 8.19 | 8.55M |
| December 29, 2025 | 8.59 | 8.37 | 8.37 | 8.66 | 8.33 | 10.96M |
| December 26, 2025 | 8.74 | 8.59 | 8.59 | 8.8 | 8.57 | 8.41M |
| December 25, 2025 | 8.85 | 8.71 | 8.71 | 8.86 | 8.51 | 9.03M |
| December 24, 2025 | 8.28 | 8.75 | 8.75 | 8.78 | 8.26 | 13.58M |
| December 23, 2025 | 7.95 | 8.31 | 8.31 | 8.57 | 7.95 | 8.84M |
| December 22, 2025 | 8.24 | 8.26 | 8.26 | 8.36 | 8.2 | 5.42M |
| December 19, 2025 | 7.88 | 8.21 | 8.21 | 8.25 | 7.88 | 9.38M |
| December 18, 2025 | 8.05 | 7.91 | 7.91 | 8.15 | 7.91 | 6.14M |
| December 17, 2025 | 7.84 | 7.91 | 7.91 | 7.99 | 7.78 | 8.46M |
| December 16, 2025 | 8.35 | 7.89 | 7.89 | 8.47 | 7.81 | 14.92M |
| December 15, 2025 | 8.66 | 8.4 | 8.4 | 8.67 | 8.37 | 11.5M |
| December 12, 2025 | 9.05 | 8.66 | 8.66 | 9.1 | 8.61 | 25.58M |
| December 11, 2025 | 9.96 | 9.18 | 9.18 | 9.96 | 9.16 | 42.25M |
| December 10, 2025 | 8.71 | 9.05 | 9.05 | 9.38 | 8.69 | 18.95M |
| December 09, 2025 | 8.58 | 8.74 | 8.74 | 8.82 | 8.42 | 11.34M |
| December 08, 2025 | 8.65 | 8.58 | 8.58 | 8.78 | 8.53 | 7.94M |
| December 05, 2025 | 8.61 | 8.61 | 8.61 | 8.65 | 8.5 | 6.77M |
| December 04, 2025 | 8.75 | 8.62 | 8.62 | 8.83 | 8.6 | 6.45M |
| December 03, 2025 | 8.99 | 8.75 | 8.75 | 9.1 | 8.72 | 8.44M |
| December 02, 2025 | 9.15 | 8.96 | 8.96 | 9.17 | 8.92 | 8.05M |
| December 01, 2025 | 9.08 | 9.18 | 9.18 | 9.48 | 9.03 | 12.73M |
| November 28, 2025 | 8.75 | 8.98 | 8.98 | 9.06 | 8.62 | 10.58M |
| November 27, 2025 | 8.72 | 8.76 | 8.76 | 8.98 | 8.7 | 10.45M |
| November 26, 2025 | 8.84 | 8.77 | 8.77 | 8.98 | 8.75 | 8.67M |
| November 25, 2025 | 8.82 | 8.89 | 8.89 | 9 | 8.82 | 10.99M |
| November 24, 2025 | 9.08 | 8.76 | 8.76 | 9.08 | 8.62 | 13.1M |
| November 21, 2025 | 9.49 | 8.88 | 8.88 | 9.64 | 8.8 | 22.53M |
| November 20, 2025 | 9.72 | 9.6 | 9.6 | 10.08 | 9.39 | 26.55M |