7.80
-0.31(-3.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.05 | 7.8 | 7.8 | 8.09 | 7.74 | 42.07M |
| February 12, 2026 | 8.1 | 8.11 | 8.11 | 8.26 | 8.04 | 40.24M |
| February 11, 2026 | 7.82 | 8.04 | 8.04 | 8.24 | 7.81 | 51.15M |
| February 10, 2026 | 7.69 | 7.82 | 7.82 | 7.88 | 7.58 | 29.21M |
| February 09, 2026 | 7.56 | 7.69 | 7.69 | 7.76 | 7.55 | 31.11M |
| February 06, 2026 | 7.53 | 7.5 | 7.5 | 7.63 | 7.46 | 24.81M |
| February 05, 2026 | 7.61 | 7.59 | 7.59 | 7.71 | 7.54 | 24.54M |
| February 04, 2026 | 7.47 | 7.62 | 7.62 | 7.68 | 7.44 | 31.94M |
| February 03, 2026 | 7.43 | 7.47 | 7.47 | 7.51 | 7.36 | 35M |
| February 02, 2026 | 7.72 | 7.34 | 7.34 | 7.76 | 7.33 | 60.72M |
| January 30, 2026 | 7.84 | 7.82 | 7.82 | 8.01 | 7.66 | 40.46M |
| January 29, 2026 | 7.75 | 7.88 | 7.88 | 8 | 7.74 | 53.25M |
| January 28, 2026 | 7.76 | 7.76 | 7.76 | 7.85 | 7.63 | 39.78M |
| January 27, 2026 | 7.76 | 7.66 | 7.66 | 7.88 | 7.62 | 41.33M |
| January 26, 2026 | 7.65 | 7.81 | 7.81 | 7.82 | 7.55 | 52.36M |
| January 23, 2026 | 7.6 | 7.58 | 7.58 | 7.64 | 7.52 | 28.43M |
| January 22, 2026 | 7.6 | 7.6 | 7.6 | 7.7 | 7.55 | 24.5M |
| January 21, 2026 | 7.53 | 7.61 | 7.61 | 7.76 | 7.52 | 40.31M |
| January 20, 2026 | 7.5 | 7.56 | 7.56 | 7.56 | 7.35 | 32.57M |
| January 19, 2026 | 7.37 | 7.48 | 7.48 | 7.55 | 7.31 | 29.56M |
| January 16, 2026 | 7.54 | 7.33 | 7.33 | 7.55 | 7.3 | 34M |
| January 15, 2026 | 7.41 | 7.52 | 7.52 | 7.58 | 7.38 | 36.08M |
| January 14, 2026 | 7.37 | 7.41 | 7.41 | 7.68 | 7.31 | 50.24M |
| January 13, 2026 | 7.41 | 7.38 | 7.38 | 7.48 | 7.35 | 40.16M |
| January 12, 2026 | 7.06 | 7.4 | 7.4 | 7.46 | 7.02 | 67.55M |
| January 09, 2026 | 7.08 | 7.13 | 7.13 | 7.17 | 7.02 | 31.57M |
| January 08, 2026 | 7.18 | 7.08 | 7.08 | 7.3 | 7.07 | 30.4M |
| January 07, 2026 | 7.13 | 7.16 | 7.16 | 7.27 | 7.13 | 24.81M |
| January 06, 2026 | 7.06 | 7.13 | 7.13 | 7.2 | 7.05 | 26M |
| January 05, 2026 | 7.14 | 7.07 | 7.07 | 7.2 | 7.05 | 27.91M |
| December 31, 2025 | 7.14 | 7.1 | 7.1 | 7.18 | 7.08 | 14.95M |
| December 30, 2025 | 7.21 | 7.14 | 7.14 | 7.25 | 7.11 | 29.71M |
| December 29, 2025 | 7.19 | 7.25 | 7.25 | 7.36 | 7.14 | 27.94M |
| December 26, 2025 | 7.22 | 7.19 | 7.19 | 7.24 | 7.15 | 18.69M |
| December 25, 2025 | 7.22 | 7.2 | 7.2 | 7.27 | 7.15 | 19.43M |
| December 24, 2025 | 7.27 | 7.24 | 7.24 | 7.28 | 7.15 | 21.82M |
| December 23, 2025 | 7.35 | 7.29 | 7.29 | 7.41 | 7.25 | 26.21M |
| December 22, 2025 | 7.2 | 7.34 | 7.34 | 7.41 | 7.19 | 29.23M |
| December 19, 2025 | 7.19 | 7.22 | 7.22 | 7.27 | 7.14 | 16.6M |
| December 18, 2025 | 7.15 | 7.21 | 7.21 | 7.25 | 7.12 | 14.27M |
| December 17, 2025 | 7.07 | 7.18 | 7.18 | 7.2 | 7.04 | 14.07M |
| December 16, 2025 | 7.23 | 7.08 | 7.08 | 7.23 | 7.02 | 18.07M |
| December 15, 2025 | 7.1 | 7.21 | 7.21 | 7.3 | 7.08 | 25.76M |
| December 12, 2025 | 7 | 7.12 | 7.12 | 7.14 | 6.95 | 28.15M |
| December 11, 2025 | 7.11 | 7 | 7 | 7.13 | 6.98 | 20.15M |
| December 10, 2025 | 7.05 | 7.1 | 7.1 | 7.11 | 7 | 17.67M |
| December 09, 2025 | 7.11 | 7.06 | 7.06 | 7.14 | 7.03 | 17.25M |
| December 08, 2025 | 7.18 | 7.11 | 7.11 | 7.21 | 7.08 | 23.48M |
| December 05, 2025 | 7.25 | 7.17 | 7.17 | 7.27 | 7.15 | 24.07M |
| December 04, 2025 | 7.34 | 7.28 | 7.28 | 7.36 | 7.22 | 21.74M |
| December 03, 2025 | 7.2 | 7.2 | 7.2 | 7.27 | 7.17 | 17.09M |
| December 02, 2025 | 7.28 | 7.23 | 7.23 | 7.29 | 7.12 | 34.8M |
| December 01, 2025 | 6.99 | 7.3 | 7.3 | 7.33 | 6.95 | 53.19M |
| November 28, 2025 | 6.88 | 6.94 | 6.94 | 7.04 | 6.83 | 28.77M |
| November 27, 2025 | 6.81 | 6.83 | 6.83 | 6.97 | 6.79 | 20.34M |
| November 26, 2025 | 6.8 | 6.84 | 6.84 | 6.95 | 6.78 | 25.92M |
| November 25, 2025 | 6.77 | 6.81 | 6.81 | 6.85 | 6.73 | 27.18M |
| November 24, 2025 | 6.83 | 6.76 | 6.76 | 6.87 | 6.72 | 28.17M |
| November 21, 2025 | 6.96 | 6.81 | 6.81 | 7 | 6.78 | 29.78M |
| November 20, 2025 | 7.06 | 7.01 | 7.01 | 7.08 | 6.97 | 20.89M |