7.63
-0.32(-4.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.84 | 7.63 | 7.63 | 7.97 | 7.59 | 118.28M |
| February 12, 2026 | 7.88 | 7.95 | 7.95 | 8.04 | 7.7 | 145.21M |
| February 11, 2026 | 8.12 | 7.89 | 7.89 | 8.24 | 7.86 | 176.82M |
| February 10, 2026 | 8.03 | 8.27 | 8.27 | 8.41 | 7.98 | 292.15M |
| February 09, 2026 | 7.65 | 8.03 | 8.03 | 8.15 | 7.55 | 276.11M |
| February 06, 2026 | 7.61 | 7.49 | 7.49 | 7.75 | 7.26 | 174.23M |
| February 05, 2026 | 7.41 | 7.83 | 7.83 | 8.07 | 7.39 | 215.69M |
| February 04, 2026 | 7.9 | 7.59 | 7.59 | 8 | 7.41 | 184.78M |
| February 03, 2026 | 7.9 | 8.04 | 8.04 | 8.15 | 7.81 | 197.67M |
| February 02, 2026 | 7.5 | 7.82 | 7.82 | 8.22 | 7.4 | 224.2M |
| January 30, 2026 | 8.01 | 7.61 | 7.61 | 8.01 | 7.57 | 247.23M |
| January 29, 2026 | 7.51 | 8.25 | 8.25 | 8.45 | 7.25 | 339.63M |
| January 28, 2026 | 7.49 | 7.76 | 7.76 | 8.15 | 7.44 | 233.08M |
| January 27, 2026 | 7.64 | 7.62 | 7.62 | 7.98 | 7.35 | 191.16M |
| January 26, 2026 | 7.83 | 7.51 | 7.51 | 7.97 | 7.37 | 166.37M |
| January 23, 2026 | 7.55 | 7.82 | 7.82 | 7.84 | 7.46 | 192.64M |
| January 22, 2026 | 7.26 | 7.49 | 7.49 | 7.6 | 7.18 | 170.01M |
| January 21, 2026 | 7.35 | 7.28 | 7.28 | 7.59 | 7.25 | 169.37M |
| January 20, 2026 | 7.57 | 7.45 | 7.45 | 7.68 | 7.36 | 202.05M |
| January 19, 2026 | 7.21 | 7.41 | 7.41 | 7.57 | 7.21 | 171.56M |
| January 16, 2026 | 7.56 | 7.56 | 7.56 | 8.05 | 7.56 | 215.69M |
| January 15, 2026 | 9 | 8.4 | 8.4 | 9 | 8.4 | 186.57M |
| January 14, 2026 | 8.37 | 9.33 | 9.33 | 9.33 | 8.37 | 462.83M |
| January 13, 2026 | 9.3 | 8.48 | 8.48 | 9.45 | 7.74 | 486.74M |
| January 12, 2026 | 8.08 | 8.6 | 8.6 | 8.6 | 8 | 254.61M |
| January 09, 2026 | 7.1 | 7.82 | 7.82 | 7.82 | 7.06 | 303.81M |
| January 08, 2026 | 6.85 | 7.11 | 7.11 | 7.33 | 6.76 | 243.02M |
| January 07, 2026 | 6.87 | 6.88 | 6.88 | 7.1 | 6.85 | 231.47M |
| January 06, 2026 | 6.7 | 7.01 | 7.01 | 7.27 | 6.65 | 350.37M |
| January 05, 2026 | 6.26 | 6.68 | 6.68 | 6.68 | 6.12 | 272.72M |
| December 31, 2025 | 5.73 | 6.07 | 6.07 | 6.19 | 5.73 | 160.52M |
| December 30, 2025 | 5.68 | 5.76 | 5.76 | 5.85 | 5.68 | 67.6M |
| December 29, 2025 | 5.78 | 5.68 | 5.68 | 5.79 | 5.67 | 47.34M |
| December 26, 2025 | 5.84 | 5.77 | 5.77 | 5.86 | 5.73 | 51.48M |
| December 25, 2025 | 5.83 | 5.86 | 5.86 | 5.87 | 5.78 | 48.16M |
| December 24, 2025 | 5.77 | 5.82 | 5.82 | 5.85 | 5.72 | 42.27M |
| December 23, 2025 | 5.77 | 5.77 | 5.77 | 5.8 | 5.71 | 38.18M |
| December 22, 2025 | 5.81 | 5.81 | 5.81 | 5.84 | 5.75 | 39.32M |
| December 19, 2025 | 5.72 | 5.8 | 5.8 | 5.84 | 5.58 | 74.32M |
| December 18, 2025 | 5.74 | 5.72 | 5.72 | 5.85 | 5.72 | 50.84M |
| December 17, 2025 | 5.5 | 5.81 | 5.81 | 5.83 | 5.5 | 80.16M |
| December 16, 2025 | 5.7 | 5.51 | 5.51 | 5.7 | 5.5 | 57.24M |
| December 15, 2025 | 5.65 | 5.74 | 5.74 | 5.81 | 5.59 | 59.1M |
| December 12, 2025 | 5.7 | 5.71 | 5.71 | 5.8 | 5.7 | 54.37M |
| December 11, 2025 | 6.1 | 5.74 | 5.74 | 6.13 | 5.73 | 118.33M |
| December 10, 2025 | 6.18 | 6.12 | 6.12 | 6.27 | 6.08 | 79.75M |
| December 09, 2025 | 6.14 | 6.27 | 6.27 | 6.39 | 6.1 | 116.34M |
| December 08, 2025 | 6.19 | 6.2 | 6.2 | 6.22 | 6.15 | 72.29M |
| December 05, 2025 | 6.16 | 6.15 | 6.15 | 6.18 | 5.91 | 81.19M |
| December 04, 2025 | 6.12 | 6.17 | 6.17 | 6.22 | 6.08 | 76.21M |
| December 03, 2025 | 6.52 | 6.21 | 6.21 | 6.55 | 6.17 | 111.99M |
| December 02, 2025 | 6.65 | 6.48 | 6.48 | 6.66 | 6.37 | 124.48M |
| December 01, 2025 | 6.77 | 6.69 | 6.69 | 6.82 | 6.62 | 140.87M |
| November 28, 2025 | 6.63 | 6.87 | 6.87 | 7.02 | 6.61 | 221.02M |
| November 27, 2025 | 6.81 | 6.6 | 6.6 | 6.88 | 6.59 | 154.24M |
| November 26, 2025 | 7.09 | 6.87 | 6.87 | 7.2 | 6.8 | 270.89M |
| November 25, 2025 | 6.42 | 7.07 | 7.07 | 7.07 | 6.42 | 318.01M |
| November 24, 2025 | 6.2 | 6.43 | 6.43 | 6.63 | 6.03 | 193.53M |
| November 21, 2025 | 6.08 | 6.08 | 6.08 | 6.38 | 6.01 | 157.85M |
| November 20, 2025 | 6.62 | 6.2 | 6.2 | 6.71 | 6.2 | 220.78M |