7.64
-0.11(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.7 | 7.64 | 7.64 | 7.83 | 7.56 | 3.85M |
| February 12, 2026 | 7.98 | 7.75 | 7.75 | 7.98 | 7.68 | 5.16M |
| February 11, 2026 | 8.1 | 7.98 | 7.98 | 8.1 | 7.9 | 2.67M |
| February 10, 2026 | 8.35 | 8.09 | 8.09 | 8.43 | 8.04 | 3.65M |
| February 09, 2026 | 8.21 | 8.38 | 8.38 | 8.57 | 8.15 | 4.96M |
| February 06, 2026 | 8.38 | 8.21 | 8.21 | 8.52 | 8 | 6.11M |
| February 05, 2026 | 8.41 | 8.24 | 8.24 | 8.55 | 8.24 | 6.8M |
| February 04, 2026 | 8.1 | 8.41 | 8.41 | 8.41 | 8.09 | 4.96M |
| February 03, 2026 | 8.16 | 8.01 | 8.01 | 8.39 | 7.96 | 10.19M |
| February 02, 2026 | 7.76 | 8.14 | 8.14 | 8.14 | 7.76 | 9.33M |
| January 30, 2026 | 7.38 | 7.75 | 7.75 | 7.75 | 7.24 | 11.35M |
| January 29, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 3.41M |
| January 28, 2026 | 7.25 | 7.03 | 7.03 | 7.35 | 6.87 | 8.68M |
| January 27, 2026 | 7.21 | 7.23 | 7.23 | 7.34 | 7.13 | 2.3M |
| January 26, 2026 | 7.2 | 7.26 | 7.26 | 7.33 | 7.02 | 3.28M |
| January 23, 2026 | 7.04 | 7.22 | 7.22 | 7.25 | 7 | 3.33M |
| January 22, 2026 | 6.88 | 7.05 | 7.05 | 7.16 | 6.83 | 3.45M |
| January 21, 2026 | 6.74 | 6.83 | 6.83 | 6.91 | 6.61 | 1.89M |
| January 20, 2026 | 6.81 | 6.74 | 6.74 | 6.87 | 6.71 | 1.33M |
| January 19, 2026 | 6.77 | 6.81 | 6.81 | 7.06 | 6.75 | 3.7M |
| January 16, 2026 | 6.5 | 6.8 | 6.8 | 6.84 | 6.38 | 6.04M |
| January 15, 2026 | 6.67 | 6.51 | 6.51 | 6.67 | 6.46 | 3.27M |
| January 14, 2026 | 6.53 | 6.65 | 6.65 | 6.72 | 6.49 | 3.61M |
| January 13, 2026 | 6.97 | 6.66 | 6.66 | 6.99 | 6.64 | 5.01M |
| January 12, 2026 | 7.09 | 6.91 | 6.91 | 7.28 | 6.9 | 7.36M |
| January 09, 2026 | 7.15 | 7.13 | 7.13 | 7.24 | 7.11 | 2.36M |
| January 08, 2026 | 7.16 | 7.15 | 7.15 | 7.24 | 7.13 | 2.33M |
| January 07, 2026 | 7.2 | 7.15 | 7.15 | 7.38 | 7.06 | 4.54M |
| January 06, 2026 | 7.15 | 7.3 | 7.3 | 7.51 | 7.13 | 5.19M |
| January 05, 2026 | 6.98 | 7.15 | 7.15 | 7.31 | 6.98 | 1.98M |
| December 31, 2025 | 7.01 | 6.98 | 6.98 | 7.12 | 6.92 | 2.18M |
| December 30, 2025 | 7.08 | 7.04 | 7.04 | 7.13 | 7 | 2.66M |
| December 29, 2025 | 7.4 | 7.13 | 7.13 | 7.4 | 7.08 | 3.54M |
| December 26, 2025 | 7.2 | 7.42 | 7.42 | 7.46 | 7.2 | 2.82M |
| December 25, 2025 | 7.15 | 7.2 | 7.2 | 7.22 | 7.01 | 2.02M |
| December 24, 2025 | 7.13 | 7.1 | 7.1 | 7.25 | 7.05 | 2.71M |
| December 23, 2025 | 7.21 | 7.06 | 7.06 | 7.28 | 6.9 | 3.91M |
| December 22, 2025 | 7.24 | 7.25 | 7.25 | 7.29 | 7.13 | 2.31M |
| December 19, 2025 | 7.17 | 7.24 | 7.24 | 7.41 | 7.02 | 3.61M |
| December 18, 2025 | 7.42 | 7.2 | 7.2 | 7.61 | 7.2 | 3.67M |
| December 17, 2025 | 7.5 | 7.58 | 7.58 | 7.68 | 7.25 | 4.76M |
| December 16, 2025 | 7.56 | 7.59 | 7.59 | 7.88 | 7.47 | 5.72M |
| December 15, 2025 | 7.33 | 7.63 | 7.63 | 7.73 | 7.23 | 7.66M |
| December 12, 2025 | 7.38 | 7.36 | 7.36 | 7.54 | 7.24 | 6.39M |
| December 11, 2025 | 7.18 | 7.2 | 7.2 | 7.2 | 7.13 | 2.31M |
| December 10, 2025 | 6.97 | 6.86 | 6.86 | 7.05 | 6.78 | 3.43M |
| December 09, 2025 | 6.86 | 7 | 7 | 7.24 | 6.67 | 9.67M |
| December 08, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 645,700 |
| December 05, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 312,200 |
| December 04, 2025 | 8.12 | 7.78 | 7.78 | 8.12 | 7.78 | 5.65M |
| December 03, 2025 | 7.69 | 8.19 | 8.19 | 8.19 | 7.66 | 7.62M |
| December 02, 2025 | 7.63 | 7.8 | 7.8 | 7.97 | 7.56 | 5.3M |
| December 01, 2025 | 7.56 | 7.59 | 7.59 | 7.84 | 7.48 | 4.54M |
| November 28, 2025 | 7.66 | 7.69 | 7.69 | 7.99 | 7.51 | 7.62M |
| November 27, 2025 | 7.48 | 7.73 | 7.73 | 7.81 | 7.31 | 5.4M |
| November 26, 2025 | 7.3 | 7.44 | 7.44 | 7.56 | 7.27 | 4.63M |
| November 25, 2025 | 7.44 | 7.3 | 7.3 | 7.57 | 7.27 | 4.48M |
| November 24, 2025 | 7.3 | 7.37 | 7.37 | 7.45 | 7.14 | 6.58M |
| November 21, 2025 | 6.9 | 7.29 | 7.29 | 7.29 | 6.82 | 5.71M |
| November 20, 2025 | 7.1 | 6.94 | 6.94 | 7.15 | 6.87 | 4.4M |