7.55
-0.11(-1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.64 | 7.55 | 7.55 | 7.67 | 7.55 | 18.13M |
| February 12, 2026 | 7.71 | 7.66 | 7.66 | 7.72 | 7.63 | 17.76M |
| February 11, 2026 | 7.62 | 7.71 | 7.71 | 7.83 | 7.6 | 27.89M |
| February 10, 2026 | 7.63 | 7.6 | 7.6 | 7.63 | 7.58 | 13.2M |
| February 09, 2026 | 7.64 | 7.62 | 7.62 | 7.67 | 7.59 | 19.72M |
| February 06, 2026 | 7.49 | 7.56 | 7.56 | 7.69 | 7.46 | 22.89M |
| February 05, 2026 | 7.59 | 7.5 | 7.5 | 7.6 | 7.46 | 18.88M |
| February 04, 2026 | 7.52 | 7.58 | 7.58 | 7.61 | 7.45 | 21.22M |
| February 03, 2026 | 7.47 | 7.51 | 7.51 | 7.55 | 7.43 | 24.58M |
| February 02, 2026 | 7.66 | 7.4 | 7.4 | 7.71 | 7.38 | 37.41M |
| January 30, 2026 | 7.73 | 7.7 | 7.7 | 7.79 | 7.57 | 31.45M |
| January 29, 2026 | 7.82 | 7.77 | 7.77 | 7.9 | 7.72 | 30.3M |
| January 28, 2026 | 7.75 | 7.84 | 7.84 | 7.92 | 7.72 | 28.82M |
| January 27, 2026 | 7.86 | 7.77 | 7.77 | 7.89 | 7.64 | 36.11M |
| January 26, 2026 | 8.18 | 7.87 | 7.87 | 8.22 | 7.84 | 69.34M |
| January 23, 2026 | 7.92 | 8.17 | 8.17 | 8.22 | 7.88 | 53.42M |
| January 22, 2026 | 7.84 | 7.92 | 7.92 | 7.97 | 7.82 | 26.39M |
| January 21, 2026 | 7.81 | 7.84 | 7.84 | 7.87 | 7.75 | 26.36M |
| January 20, 2026 | 7.76 | 7.83 | 7.83 | 7.84 | 7.71 | 31.09M |
| January 19, 2026 | 7.59 | 7.77 | 7.77 | 7.78 | 7.57 | 33.74M |
| January 16, 2026 | 7.65 | 7.58 | 7.58 | 7.71 | 7.56 | 27.22M |
| January 15, 2026 | 7.48 | 7.62 | 7.62 | 7.65 | 7.47 | 29.35M |
| January 14, 2026 | 7.56 | 7.49 | 7.49 | 7.64 | 7.45 | 37.22M |
| January 13, 2026 | 7.6 | 7.54 | 7.54 | 7.65 | 7.52 | 29.76M |
| January 12, 2026 | 7.58 | 7.59 | 7.59 | 7.61 | 7.51 | 29.22M |
| January 09, 2026 | 7.51 | 7.57 | 7.57 | 7.62 | 7.49 | 24.89M |
| January 08, 2026 | 7.5 | 7.5 | 7.5 | 7.54 | 7.45 | 21.24M |
| January 07, 2026 | 7.6 | 7.53 | 7.53 | 7.61 | 7.52 | 22.14M |
| January 06, 2026 | 7.44 | 7.6 | 7.6 | 7.64 | 7.44 | 33.3M |
| January 05, 2026 | 7.35 | 7.43 | 7.43 | 7.43 | 7.33 | 24.83M |
| December 31, 2025 | 7.44 | 7.35 | 7.35 | 7.45 | 7.33 | 16.74M |
| December 30, 2025 | 7.43 | 7.43 | 7.43 | 7.47 | 7.39 | 14.44M |
| December 29, 2025 | 7.53 | 7.46 | 7.46 | 7.53 | 7.39 | 23.93M |
| December 26, 2025 | 7.44 | 7.52 | 7.52 | 7.54 | 7.42 | 23.42M |
| December 25, 2025 | 7.42 | 7.43 | 7.43 | 7.45 | 7.39 | 15.88M |
| December 24, 2025 | 7.34 | 7.42 | 7.42 | 7.42 | 7.33 | 18.25M |
| December 23, 2025 | 7.35 | 7.35 | 7.35 | 7.39 | 7.31 | 15.96M |
| December 22, 2025 | 7.37 | 7.34 | 7.34 | 7.4 | 7.33 | 15.22M |
| December 19, 2025 | 7.24 | 7.37 | 7.37 | 7.38 | 7.24 | 22.81M |
| December 18, 2025 | 7.21 | 7.23 | 7.23 | 7.29 | 7.18 | 13.63M |
| December 17, 2025 | 7.11 | 7.21 | 7.21 | 7.25 | 7.09 | 18.13M |
| December 16, 2025 | 7.18 | 7.13 | 7.13 | 7.18 | 7.08 | 18.18M |
| December 15, 2025 | 7.17 | 7.19 | 7.19 | 7.25 | 7.15 | 13.32M |
| December 12, 2025 | 7.2 | 7.19 | 7.19 | 7.24 | 7.18 | 16.03M |
| December 11, 2025 | 7.25 | 7.19 | 7.19 | 7.28 | 7.18 | 14.76M |
| December 10, 2025 | 7.25 | 7.26 | 7.26 | 7.3 | 7.2 | 13.64M |
| December 09, 2025 | 7.36 | 7.27 | 7.27 | 7.38 | 7.24 | 16.25M |
| December 08, 2025 | 7.4 | 7.36 | 7.36 | 7.46 | 7.36 | 19.33M |
| December 05, 2025 | 7.3 | 7.38 | 7.38 | 7.4 | 7.28 | 16.33M |
| December 04, 2025 | 7.33 | 7.3 | 7.3 | 7.35 | 7.26 | 14.8M |
| December 03, 2025 | 7.36 | 7.34 | 7.34 | 7.4 | 7.32 | 13.58M |
| December 02, 2025 | 7.32 | 7.37 | 7.37 | 7.39 | 7.28 | 17.33M |
| December 01, 2025 | 7.3 | 7.34 | 7.34 | 7.4 | 7.28 | 22.41M |
| November 28, 2025 | 7.25 | 7.28 | 7.28 | 7.3 | 7.21 | 16.02M |
| November 27, 2025 | 7.26 | 7.25 | 7.25 | 7.34 | 7.24 | 17.01M |
| November 26, 2025 | 7.33 | 7.27 | 7.27 | 7.36 | 7.24 | 19.87M |
| November 25, 2025 | 7.25 | 7.33 | 7.33 | 7.41 | 7.24 | 26.18M |
| November 24, 2025 | 7.18 | 7.22 | 7.22 | 7.26 | 7.14 | 26.94M |
| November 21, 2025 | 7.37 | 7.12 | 7.12 | 7.37 | 7.08 | 45.94M |
| November 20, 2025 | 7.41 | 7.4 | 7.4 | 7.54 | 7.36 | 26.87M |