7.68
-0.13(-1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.82 | 7.68 | 7.68 | 7.9 | 7.68 | 8.45M |
| February 12, 2026 | 7.94 | 7.81 | 7.81 | 7.97 | 7.79 | 9.14M |
| February 11, 2026 | 7.97 | 7.98 | 7.98 | 8.19 | 7.9 | 11.05M |
| February 10, 2026 | 7.93 | 7.93 | 7.93 | 7.98 | 7.85 | 7.91M |
| February 09, 2026 | 7.84 | 7.92 | 7.92 | 7.99 | 7.8 | 8.57M |
| February 06, 2026 | 7.85 | 7.79 | 7.79 | 7.91 | 7.78 | 9.26M |
| February 05, 2026 | 7.84 | 7.89 | 7.89 | 7.94 | 7.8 | 8.67M |
| February 04, 2026 | 7.79 | 7.86 | 7.86 | 7.9 | 7.78 | 8.44M |
| February 03, 2026 | 7.92 | 7.86 | 7.86 | 7.97 | 7.7 | 13.54M |
| February 02, 2026 | 7.78 | 7.88 | 7.88 | 8.28 | 7.75 | 25.2M |
| January 30, 2026 | 7.53 | 7.77 | 7.77 | 7.86 | 7.5 | 20.1M |
| January 29, 2026 | 7.63 | 7.59 | 7.59 | 7.67 | 7.49 | 13.89M |
| January 28, 2026 | 7.75 | 7.63 | 7.63 | 7.83 | 7.59 | 17.66M |
| January 27, 2026 | 8.1 | 7.82 | 7.82 | 8.12 | 7.67 | 31.14M |
| January 26, 2026 | 8.54 | 8.19 | 8.19 | 8.61 | 8.09 | 37.98M |
| January 23, 2026 | 8.65 | 8.83 | 8.83 | 9.08 | 8.57 | 44.07M |
| January 22, 2026 | 8.06 | 8.64 | 8.64 | 8.77 | 8.01 | 52.93M |
| January 21, 2026 | 7.94 | 8.04 | 8.04 | 8.09 | 7.84 | 11.42M |
| January 20, 2026 | 8.07 | 7.95 | 7.95 | 8.1 | 7.89 | 12.67M |
| January 19, 2026 | 7.88 | 8.06 | 8.06 | 8.12 | 7.76 | 15.18M |
| January 16, 2026 | 7.85 | 7.85 | 7.85 | 7.94 | 7.79 | 13.29M |
| January 15, 2026 | 7.96 | 7.86 | 7.86 | 8.01 | 7.8 | 21.62M |
| January 14, 2026 | 7.98 | 8.02 | 8.02 | 8.12 | 7.96 | 21.29M |
| January 13, 2026 | 8.34 | 8 | 8 | 8.34 | 7.95 | 25.3M |
| January 12, 2026 | 8.26 | 8.35 | 8.35 | 8.36 | 8.11 | 22.8M |
| January 09, 2026 | 8.27 | 8.31 | 8.31 | 8.39 | 8.18 | 21.65M |
| January 08, 2026 | 8.1 | 8.35 | 8.35 | 8.39 | 8.04 | 23.71M |
| January 07, 2026 | 8.16 | 8.13 | 8.13 | 8.27 | 8.06 | 20.8M |
| January 06, 2026 | 7.96 | 8.19 | 8.19 | 8.22 | 7.95 | 26.47M |
| January 05, 2026 | 8.19 | 7.95 | 7.95 | 8.22 | 7.94 | 27.99M |
| December 31, 2025 | 8.18 | 8.22 | 8.22 | 8.4 | 8.12 | 22.07M |
| December 30, 2025 | 8.71 | 8.19 | 8.19 | 8.71 | 8.02 | 46.85M |
| December 29, 2025 | 8.83 | 8.7 | 8.7 | 8.9 | 8.7 | 26.34M |
| December 26, 2025 | 8.54 | 8.97 | 8.97 | 9.15 | 8.45 | 52.1M |
| December 25, 2025 | 8.7 | 8.55 | 8.55 | 8.77 | 8.41 | 30.29M |
| December 24, 2025 | 8.48 | 8.71 | 8.71 | 8.83 | 8.38 | 30.32M |
| December 23, 2025 | 8.45 | 8.6 | 8.6 | 8.78 | 8.31 | 41.84M |
| December 22, 2025 | 8.99 | 8.63 | 8.63 | 8.99 | 8.6 | 51.96M |
| December 19, 2025 | 8.95 | 9.16 | 9.16 | 9.24 | 8.58 | 55.11M |
| December 18, 2025 | 9.43 | 9.1 | 9.1 | 9.45 | 8.89 | 71.09M |
| December 17, 2025 | 8.77 | 9.55 | 9.55 | 9.63 | 8.67 | 79.66M |
| December 16, 2025 | 8.44 | 8.79 | 8.79 | 9.06 | 8.44 | 62.84M |
| December 15, 2025 | 8.27 | 8.5 | 8.5 | 8.68 | 8.25 | 33.61M |
| December 12, 2025 | 8.12 | 8.42 | 8.42 | 8.58 | 8.1 | 47.75M |
| December 11, 2025 | 8.27 | 8.12 | 8.12 | 8.78 | 8.12 | 58.34M |
| December 10, 2025 | 8.1 | 8.27 | 8.27 | 8.33 | 8.01 | 26.23M |
| December 09, 2025 | 7.87 | 8.18 | 8.18 | 8.39 | 7.83 | 41.77M |
| December 08, 2025 | 7.91 | 7.94 | 7.94 | 8.08 | 7.88 | 23.88M |
| December 05, 2025 | 7.85 | 7.9 | 7.9 | 7.96 | 7.72 | 22.81M |
| December 04, 2025 | 8.12 | 7.86 | 7.86 | 8.18 | 7.86 | 28.18M |
| December 03, 2025 | 8 | 8.12 | 8.12 | 8.3 | 7.79 | 38.89M |
| December 02, 2025 | 7.99 | 7.99 | 7.99 | 8.08 | 7.88 | 23.96M |
| December 01, 2025 | 7.77 | 8.05 | 8.05 | 8.17 | 7.6 | 40.68M |
| November 28, 2025 | 7.85 | 7.74 | 7.74 | 7.86 | 7.55 | 30.15M |
| November 27, 2025 | 7.8 | 7.91 | 7.91 | 8.05 | 7.75 | 48.45M |
| November 26, 2025 | 7.76 | 7.68 | 7.68 | 7.92 | 7.65 | 20.93M |
| November 25, 2025 | 7.78 | 7.81 | 7.81 | 7.86 | 7.73 | 24.31M |
| November 24, 2025 | 7.51 | 7.81 | 7.81 | 7.91 | 7.51 | 37.39M |
| November 21, 2025 | 7.42 | 7.43 | 7.43 | 7.63 | 7.36 | 21.31M |
| November 20, 2025 | 7.78 | 7.53 | 7.53 | 7.78 | 7.47 | 17.1M |