7.67
-0.05(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.7 | 7.67 | 7.67 | 7.79 | 7.67 | 10.92M |
| February 12, 2026 | 7.87 | 7.72 | 7.72 | 7.87 | 7.7 | 11.42M |
| February 11, 2026 | 7.8 | 7.85 | 7.85 | 7.9 | 7.77 | 11.76M |
| February 10, 2026 | 7.92 | 7.81 | 7.81 | 7.92 | 7.79 | 15.46M |
| February 09, 2026 | 7.95 | 7.93 | 7.93 | 7.98 | 7.87 | 14.24M |
| February 06, 2026 | 7.9 | 7.93 | 7.93 | 8.01 | 7.87 | 9.97M |
| February 05, 2026 | 7.95 | 7.91 | 7.91 | 8.05 | 7.91 | 11.39M |
| February 04, 2026 | 7.93 | 8 | 8 | 8.01 | 7.88 | 13.94M |
| February 03, 2026 | 7.93 | 7.91 | 7.91 | 8.03 | 7.85 | 18.53M |
| February 02, 2026 | 8.19 | 7.88 | 7.88 | 8.2 | 7.86 | 24.23M |
| January 30, 2026 | 8.12 | 8.17 | 8.17 | 8.28 | 8.06 | 24.68M |
| January 29, 2026 | 8.31 | 8.11 | 8.11 | 8.35 | 8.07 | 41.64M |
| January 28, 2026 | 8.6 | 8.53 | 8.53 | 8.64 | 8.42 | 23.18M |
| January 27, 2026 | 8.83 | 8.55 | 8.55 | 8.93 | 8.41 | 43.8M |
| January 26, 2026 | 8.56 | 8.96 | 8.96 | 9.03 | 8.4 | 46.58M |
| January 23, 2026 | 8.52 | 8.49 | 8.49 | 8.55 | 8.42 | 14.59M |
| January 22, 2026 | 8.39 | 8.54 | 8.54 | 8.55 | 8.36 | 15.17M |
| January 21, 2026 | 8.5 | 8.39 | 8.39 | 8.53 | 8.31 | 18.59M |
| January 20, 2026 | 8.4 | 8.54 | 8.54 | 8.75 | 8.35 | 38.73M |
| January 19, 2026 | 7.87 | 8.49 | 8.49 | 8.51 | 7.87 | 43.56M |
| January 16, 2026 | 7.92 | 7.87 | 7.87 | 7.99 | 7.84 | 11.12M |
| January 15, 2026 | 7.93 | 7.92 | 7.92 | 8 | 7.88 | 8.98M |
| January 14, 2026 | 8.07 | 7.92 | 7.92 | 8.09 | 7.84 | 20.14M |
| January 13, 2026 | 8.07 | 8.05 | 8.05 | 8.2 | 8.02 | 21.77M |
| January 12, 2026 | 8.1 | 8.07 | 8.07 | 8.13 | 8.01 | 14.42M |
| January 09, 2026 | 8.01 | 8.1 | 8.1 | 8.14 | 7.96 | 13.81M |
| January 08, 2026 | 7.91 | 8 | 8 | 8.05 | 7.86 | 17.1M |
| January 07, 2026 | 7.94 | 7.98 | 7.98 | 8.04 | 7.85 | 14.35M |
| January 06, 2026 | 7.9 | 7.91 | 7.91 | 7.95 | 7.87 | 11.06M |
| January 05, 2026 | 7.87 | 7.89 | 7.89 | 7.92 | 7.81 | 11.91M |
| December 31, 2025 | 7.84 | 7.87 | 7.87 | 7.9 | 7.81 | 7.48M |
| December 30, 2025 | 7.92 | 7.88 | 7.88 | 7.97 | 7.85 | 9.58M |
| December 29, 2025 | 8 | 7.92 | 7.92 | 8.07 | 7.92 | 8.83M |
| December 26, 2025 | 7.98 | 8 | 8 | 8.04 | 7.95 | 9.7M |
| December 25, 2025 | 7.95 | 7.99 | 7.99 | 8.05 | 7.9 | 10.09M |
| December 24, 2025 | 8.05 | 7.95 | 7.95 | 8.08 | 7.88 | 12.69M |
| December 23, 2025 | 8.13 | 8.03 | 8.03 | 8.27 | 8.01 | 12.84M |
| December 22, 2025 | 8.16 | 8.19 | 8.19 | 8.21 | 8.07 | 13.98M |
| December 19, 2025 | 8.08 | 8.15 | 8.15 | 8.2 | 8.02 | 12.21M |
| December 18, 2025 | 8 | 8.09 | 8.09 | 8.14 | 8 | 13.23M |
| December 17, 2025 | 8 | 8.09 | 8.09 | 8.21 | 7.97 | 20.22M |
| December 16, 2025 | 7.99 | 8.04 | 8.04 | 8.12 | 7.87 | 17.24M |
| December 15, 2025 | 7.77 | 8.02 | 8.02 | 8.08 | 7.77 | 20.62M |
| December 12, 2025 | 7.9 | 7.8 | 7.8 | 7.91 | 7.7 | 24.15M |
| December 11, 2025 | 8.06 | 7.91 | 7.91 | 8.11 | 7.87 | 16.11M |
| December 10, 2025 | 8.17 | 8.07 | 8.07 | 8.23 | 8 | 19.21M |
| December 09, 2025 | 8.08 | 8.2 | 8.2 | 8.4 | 8.05 | 23.84M |
| December 08, 2025 | 7.96 | 8.09 | 8.09 | 8.19 | 7.96 | 18.04M |
| December 05, 2025 | 7.91 | 7.99 | 7.99 | 8.01 | 7.84 | 14.2M |
| December 04, 2025 | 7.73 | 7.92 | 7.92 | 7.96 | 7.69 | 17.57M |
| December 03, 2025 | 7.64 | 7.8 | 7.8 | 7.89 | 7.63 | 16.17M |
| December 02, 2025 | 7.64 | 7.64 | 7.64 | 7.68 | 7.59 | 6.94M |
| December 01, 2025 | 7.77 | 7.66 | 7.66 | 7.78 | 7.63 | 13.24M |
| November 28, 2025 | 7.72 | 7.77 | 7.77 | 7.78 | 7.66 | 6.59M |
| November 27, 2025 | 7.7 | 7.74 | 7.74 | 7.79 | 7.66 | 7.92M |
| November 26, 2025 | 7.74 | 7.71 | 7.71 | 7.93 | 7.7 | 10.23M |
| November 25, 2025 | 7.77 | 7.75 | 7.75 | 7.81 | 7.66 | 9.96M |
| November 24, 2025 | 7.63 | 7.7 | 7.7 | 7.78 | 7.6 | 14.43M |
| November 21, 2025 | 7.78 | 7.59 | 7.59 | 7.88 | 7.56 | 13.27M |
| November 20, 2025 | 7.9 | 7.84 | 7.84 | 7.93 | 7.77 | 10.05M |