7.61
-0.09(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.7 | 7.61 | 7.61 | 7.73 | 7.56 | 10.21M |
| February 12, 2026 | 7.84 | 7.7 | 7.7 | 7.86 | 7.68 | 13.11M |
| February 11, 2026 | 7.8 | 7.82 | 7.82 | 7.94 | 7.8 | 9.54M |
| February 10, 2026 | 7.77 | 7.79 | 7.79 | 7.86 | 7.73 | 9.63M |
| February 09, 2026 | 7.77 | 7.75 | 7.75 | 7.79 | 7.73 | 9.29M |
| February 06, 2026 | 7.7 | 7.72 | 7.72 | 7.75 | 7.66 | 6.67M |
| February 05, 2026 | 7.78 | 7.72 | 7.72 | 7.79 | 7.7 | 6.9M |
| February 04, 2026 | 7.8 | 7.78 | 7.78 | 7.82 | 7.73 | 8.06M |
| February 03, 2026 | 7.72 | 7.83 | 7.83 | 7.84 | 7.69 | 9.97M |
| February 02, 2026 | 7.84 | 7.7 | 7.7 | 7.89 | 7.67 | 14.01M |
| January 30, 2026 | 7.81 | 7.87 | 7.87 | 7.88 | 7.75 | 12.32M |
| January 29, 2026 | 7.9 | 7.84 | 7.84 | 7.98 | 7.83 | 15.87M |
| January 28, 2026 | 8.05 | 7.96 | 7.96 | 8.07 | 7.92 | 17.22M |
| January 27, 2026 | 8.09 | 8.07 | 8.07 | 8.13 | 7.8 | 31.44M |
| January 26, 2026 | 8.48 | 8.14 | 8.14 | 8.5 | 8.07 | 30.98M |
| January 23, 2026 | 8.06 | 8.5 | 8.5 | 8.61 | 8.06 | 48.4M |
| January 22, 2026 | 8.09 | 8.06 | 8.06 | 8.09 | 8.03 | 10.93M |
| January 21, 2026 | 8.04 | 8.06 | 8.06 | 8.07 | 7.88 | 13.39M |
| January 20, 2026 | 8.18 | 8.04 | 8.04 | 8.23 | 8.01 | 16.91M |
| January 19, 2026 | 8.03 | 8.18 | 8.18 | 8.22 | 8.03 | 20.12M |
| January 16, 2026 | 8 | 8.07 | 8.07 | 8.22 | 8 | 27.32M |
| January 15, 2026 | 8.05 | 7.96 | 7.96 | 8.11 | 7.93 | 17.75M |
| January 14, 2026 | 8 | 8.08 | 8.08 | 8.17 | 7.99 | 23.88M |
| January 13, 2026 | 8.15 | 8 | 8 | 8.17 | 7.98 | 23.89M |
| January 12, 2026 | 8.12 | 8.15 | 8.15 | 8.15 | 8.05 | 22.56M |
| January 09, 2026 | 8.05 | 8.08 | 8.08 | 8.12 | 8.02 | 17.01M |
| January 08, 2026 | 8.01 | 8.08 | 8.08 | 8.12 | 7.95 | 17.51M |
| January 07, 2026 | 8.07 | 8 | 8 | 8.12 | 7.97 | 18.41M |
| January 06, 2026 | 8.08 | 8.06 | 8.06 | 8.1 | 8.02 | 16.35M |
| January 05, 2026 | 8.1 | 8.08 | 8.08 | 8.13 | 8 | 13.57M |
| December 31, 2025 | 8.15 | 8.05 | 8.05 | 8.27 | 7.96 | 15.51M |
| December 30, 2025 | 8.19 | 8.07 | 8.07 | 8.21 | 8.06 | 13.28M |
| December 29, 2025 | 8.32 | 8.19 | 8.19 | 8.32 | 8.15 | 13.91M |
| December 26, 2025 | 8.27 | 8.32 | 8.32 | 8.55 | 8.19 | 20.87M |
| December 25, 2025 | 8.31 | 8.27 | 8.27 | 8.32 | 8.21 | 10.02M |
| December 24, 2025 | 8.21 | 8.34 | 8.34 | 8.34 | 8.15 | 8.95M |
| December 23, 2025 | 8.4 | 8.21 | 8.21 | 8.4 | 8.18 | 11.41M |
| December 22, 2025 | 8.3 | 8.4 | 8.4 | 8.47 | 8.28 | 13.79M |
| December 19, 2025 | 8 | 8.29 | 8.29 | 8.44 | 8 | 19.83M |
| December 18, 2025 | 8.11 | 8.06 | 8.06 | 8.15 | 8.03 | 8.48M |
| December 17, 2025 | 8.12 | 8.11 | 8.11 | 8.22 | 7.9 | 15.14M |
| December 16, 2025 | 8.58 | 8.12 | 8.12 | 8.59 | 8.1 | 23.58M |
| December 15, 2025 | 8.25 | 8.61 | 8.61 | 8.67 | 8.24 | 29.03M |
| December 12, 2025 | 8.16 | 8.26 | 8.26 | 8.33 | 8.12 | 6.69M |
| December 11, 2025 | 8.29 | 8.19 | 8.19 | 8.39 | 8.18 | 8.42M |
| December 10, 2025 | 8.3 | 8.24 | 8.24 | 8.36 | 8.21 | 7.89M |
| December 09, 2025 | 8.48 | 8.34 | 8.34 | 8.54 | 8.31 | 13.24M |
| December 08, 2025 | 8.57 | 8.5 | 8.5 | 8.98 | 8.46 | 26.84M |
| December 05, 2025 | 8.21 | 8.44 | 8.44 | 8.44 | 8.12 | 11.24M |
| December 04, 2025 | 8.32 | 8.21 | 8.21 | 8.34 | 8.12 | 8.17M |
| December 03, 2025 | 8.35 | 8.32 | 8.32 | 8.4 | 8.26 | 9.41M |
| December 02, 2025 | 8.41 | 8.32 | 8.32 | 8.47 | 8.3 | 6.58M |
| December 01, 2025 | 8.32 | 8.44 | 8.44 | 8.62 | 8.32 | 12.2M |
| November 28, 2025 | 8.36 | 8.34 | 8.34 | 8.48 | 8.3 | 14.3M |
| November 27, 2025 | 7.98 | 8.42 | 8.42 | 8.5 | 7.96 | 30.18M |
| November 26, 2025 | 8.11 | 7.97 | 7.97 | 8.22 | 7.96 | 10.86M |
| November 25, 2025 | 7.97 | 8.1 | 8.1 | 8.2 | 7.9 | 14.47M |
| November 24, 2025 | 7.81 | 7.88 | 7.88 | 7.92 | 7.75 | 8.3M |
| November 21, 2025 | 7.9 | 7.75 | 7.75 | 8.05 | 7.65 | 18.87M |
| November 20, 2025 | 8.15 | 7.98 | 7.98 | 8.18 | 7.95 | 17.07M |