7.88
-0.08(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.98 | 7.88 | 7.88 | 7.99 | 7.88 | 12.6M |
| February 12, 2026 | 8.12 | 7.96 | 7.96 | 8.12 | 7.96 | 20.18M |
| February 11, 2026 | 8.1 | 8.1 | 8.1 | 8.12 | 8.07 | 8.29M |
| February 10, 2026 | 8.2 | 8.11 | 8.11 | 8.21 | 8.11 | 12.61M |
| February 09, 2026 | 8.29 | 8.23 | 8.23 | 8.36 | 8.14 | 17.6M |
| February 06, 2026 | 8.23 | 8.19 | 8.19 | 8.29 | 8.18 | 14.82M |
| February 05, 2026 | 8.14 | 8.27 | 8.27 | 8.29 | 8.12 | 23.01M |
| February 04, 2026 | 8.06 | 8.14 | 8.14 | 8.16 | 8.01 | 12.53M |
| February 03, 2026 | 8.08 | 8.06 | 8.06 | 8.18 | 7.98 | 16.04M |
| February 02, 2026 | 8.13 | 8.07 | 8.07 | 8.24 | 8.05 | 21.82M |
| January 30, 2026 | 8.16 | 8.13 | 8.13 | 8.21 | 8.08 | 15.41M |
| January 29, 2026 | 8 | 8.21 | 8.21 | 8.22 | 7.97 | 21.31M |
| January 28, 2026 | 8.03 | 8.01 | 8.01 | 8.08 | 8 | 11.78M |
| January 27, 2026 | 8.15 | 8.02 | 8.02 | 8.15 | 8 | 11.92M |
| January 26, 2026 | 8.1 | 8.15 | 8.15 | 8.16 | 8.02 | 14.43M |
| January 23, 2026 | 8.13 | 8.14 | 8.14 | 8.17 | 8.09 | 9.66M |
| January 22, 2026 | 8.1 | 8.14 | 8.14 | 8.16 | 8.08 | 8.8M |
| January 21, 2026 | 8.16 | 8.1 | 8.1 | 8.17 | 8.06 | 10.67M |
| January 20, 2026 | 8.13 | 8.16 | 8.16 | 8.18 | 8.1 | 11.01M |
| January 19, 2026 | 7.95 | 8.13 | 8.13 | 8.22 | 7.95 | 18.94M |
| January 16, 2026 | 8.04 | 7.97 | 7.97 | 8.04 | 7.94 | 7.77M |
| January 15, 2026 | 7.99 | 8.02 | 8.02 | 8.05 | 7.96 | 6.76M |
| January 14, 2026 | 7.99 | 7.99 | 7.99 | 8.08 | 7.94 | 15.39M |
| January 13, 2026 | 8.06 | 7.99 | 7.99 | 8.07 | 7.97 | 10.85M |
| January 12, 2026 | 7.97 | 8.06 | 8.06 | 8.07 | 7.96 | 13.83M |
| January 09, 2026 | 7.96 | 7.97 | 7.97 | 7.99 | 7.92 | 8.69M |
| January 08, 2026 | 7.96 | 7.96 | 7.96 | 7.99 | 7.92 | 8.64M |
| January 07, 2026 | 7.98 | 7.97 | 7.97 | 8.04 | 7.95 | 9.92M |
| January 06, 2026 | 7.92 | 7.98 | 7.98 | 7.99 | 7.9 | 10.14M |
| January 05, 2026 | 7.92 | 7.92 | 7.92 | 7.99 | 7.86 | 12.06M |
| December 31, 2025 | 7.84 | 7.92 | 7.92 | 7.97 | 7.82 | 11.39M |
| December 30, 2025 | 7.87 | 7.86 | 7.86 | 7.88 | 7.82 | 6.68M |
| December 29, 2025 | 7.92 | 7.84 | 7.84 | 7.92 | 7.83 | 8.23M |
| December 26, 2025 | 7.96 | 7.92 | 7.92 | 7.98 | 7.91 | 8.92M |
| December 25, 2025 | 7.99 | 7.98 | 7.98 | 8.01 | 7.96 | 5.53M |
| December 24, 2025 | 8 | 7.99 | 7.99 | 8.01 | 7.95 | 8.39M |
| December 23, 2025 | 8.08 | 8.01 | 8.01 | 8.11 | 7.99 | 7.96M |
| December 22, 2025 | 8.09 | 8.08 | 8.08 | 8.11 | 8.01 | 10.37M |
| December 19, 2025 | 8.08 | 8.09 | 8.09 | 8.11 | 8 | 9.35M |
| December 18, 2025 | 7.92 | 8.05 | 8.05 | 8.07 | 7.92 | 9.78M |
| December 17, 2025 | 7.94 | 7.96 | 7.96 | 8.01 | 7.87 | 8.82M |
| December 16, 2025 | 7.91 | 7.94 | 7.94 | 7.99 | 7.88 | 9.36M |
| December 15, 2025 | 7.75 | 7.91 | 7.91 | 7.93 | 7.75 | 8.93M |
| December 12, 2025 | 7.87 | 7.77 | 7.77 | 7.9 | 7.76 | 8.72M |
| December 11, 2025 | 7.92 | 7.83 | 7.83 | 7.93 | 7.83 | 6.42M |
| December 10, 2025 | 7.88 | 7.93 | 7.93 | 7.94 | 7.86 | 5.84M |
| December 09, 2025 | 7.85 | 7.88 | 7.88 | 7.92 | 7.81 | 7.8M |
| December 08, 2025 | 7.92 | 7.87 | 7.87 | 7.94 | 7.87 | 6.57M |
| December 05, 2025 | 7.88 | 7.91 | 7.91 | 7.92 | 7.81 | 5.89M |
| December 04, 2025 | 7.99 | 7.85 | 7.85 | 7.99 | 7.84 | 8.04M |
| December 03, 2025 | 7.98 | 7.98 | 7.98 | 8 | 7.95 | 6.06M |
| December 02, 2025 | 7.96 | 7.97 | 7.97 | 8 | 7.89 | 6.2M |
| December 01, 2025 | 7.91 | 7.96 | 7.96 | 7.99 | 7.9 | 7.54M |
| November 28, 2025 | 7.83 | 7.93 | 7.93 | 7.97 | 7.8 | 8.69M |
| November 27, 2025 | 7.87 | 7.84 | 7.84 | 7.89 | 7.81 | 8.12M |
| November 26, 2025 | 7.91 | 7.85 | 7.85 | 7.93 | 7.85 | 8.9M |
| November 25, 2025 | 7.9 | 7.9 | 7.9 | 7.98 | 7.84 | 9.03M |
| November 24, 2025 | 7.97 | 7.89 | 7.89 | 8 | 7.86 | 9.3M |
| November 21, 2025 | 8.05 | 7.89 | 7.89 | 8.13 | 7.88 | 14.48M |
| November 20, 2025 | 8.22 | 8.09 | 8.09 | 8.23 | 8.07 | 12.31M |