7.88
-0.06(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.94 | 7.88 | 7.88 | 7.99 | 7.88 | 7.23M |
| February 12, 2026 | 8.03 | 7.94 | 7.94 | 8.03 | 7.92 | 8.42M |
| February 11, 2026 | 8 | 8.02 | 8.02 | 8.03 | 7.99 | 5.9M |
| February 10, 2026 | 8.03 | 8.01 | 8.01 | 8.04 | 7.98 | 7.09M |
| February 09, 2026 | 8.03 | 8.03 | 8.03 | 8.04 | 8 | 7.85M |
| February 06, 2026 | 7.99 | 8.01 | 8.01 | 8.06 | 7.99 | 10.2M |
| February 05, 2026 | 7.98 | 8.04 | 8.04 | 8.07 | 7.98 | 13.23M |
| February 04, 2026 | 7.98 | 8.01 | 8.01 | 8.02 | 7.93 | 11.07M |
| February 03, 2026 | 7.93 | 7.92 | 7.92 | 7.97 | 7.86 | 8.14M |
| February 02, 2026 | 7.95 | 7.9 | 7.9 | 8.02 | 7.89 | 10.18M |
| January 30, 2026 | 8.01 | 7.98 | 7.98 | 8.05 | 7.94 | 10.19M |
| January 29, 2026 | 7.9 | 8.03 | 8.03 | 8.03 | 7.87 | 15.7M |
| January 28, 2026 | 7.91 | 7.91 | 7.91 | 7.94 | 7.85 | 11.19M |
| January 27, 2026 | 7.97 | 7.9 | 7.9 | 7.97 | 7.87 | 11.62M |
| January 26, 2026 | 8.03 | 7.97 | 7.97 | 8.04 | 7.93 | 16.85M |
| January 23, 2026 | 8.03 | 8.04 | 8.04 | 8.04 | 8.01 | 11.24M |
| January 22, 2026 | 8.01 | 8.02 | 8.02 | 8.04 | 8 | 11.51M |
| January 21, 2026 | 8.07 | 8.02 | 8.02 | 8.12 | 8 | 25.01M |
| January 20, 2026 | 8.15 | 8.2 | 8.2 | 8.21 | 8.14 | 13.92M |
| January 19, 2026 | 8.13 | 8.16 | 8.16 | 8.18 | 8.11 | 8.31M |
| January 16, 2026 | 8.17 | 8.12 | 8.12 | 8.18 | 8.11 | 8.92M |
| January 15, 2026 | 8.15 | 8.17 | 8.17 | 8.19 | 8.13 | 7.51M |
| January 14, 2026 | 8.18 | 8.15 | 8.15 | 8.22 | 8.13 | 15.83M |
| January 13, 2026 | 8.22 | 8.18 | 8.18 | 8.24 | 8.16 | 12.96M |
| January 12, 2026 | 8.15 | 8.2 | 8.2 | 8.21 | 8.14 | 13.47M |
| January 09, 2026 | 8.16 | 8.17 | 8.17 | 8.21 | 8.14 | 8.54M |
| January 08, 2026 | 8.14 | 8.15 | 8.15 | 8.18 | 8.12 | 8.06M |
| January 07, 2026 | 8.18 | 8.15 | 8.15 | 8.18 | 8.14 | 8.87M |
| January 06, 2026 | 8.13 | 8.18 | 8.18 | 8.18 | 8.12 | 10.94M |
| January 05, 2026 | 8.1 | 8.13 | 8.13 | 8.14 | 8.08 | 8.14M |
| December 31, 2025 | 8.1 | 8.09 | 8.09 | 8.12 | 8.08 | 7M |
| December 30, 2025 | 8.1 | 8.11 | 8.11 | 8.13 | 8.09 | 7.92M |
| December 29, 2025 | 8.16 | 8.12 | 8.13 | 8.17 | 8.12 | 7.2M |
| December 26, 2025 | 8.18 | 8.17 | 8.17 | 8.2 | 8.14 | 9.31M |
| December 25, 2025 | 8.21 | 8.18 | 8.18 | 8.23 | 8.15 | 9.88M |
| December 24, 2025 | 8.22 | 8.21 | 8.21 | 8.24 | 8.14 | 15.35M |
| December 23, 2025 | 8.48 | 8.28 | 8.28 | 8.51 | 8.25 | 22.73M |
| December 22, 2025 | 8.33 | 8.29 | 8.29 | 8.37 | 8.27 | 13.97M |
| December 19, 2025 | 8.19 | 8.32 | 8.32 | 8.34 | 8.16 | 19.48M |
| December 18, 2025 | 8.14 | 8.21 | 8.21 | 8.23 | 8.12 | 10.19M |
| December 17, 2025 | 8.12 | 8.18 | 8.18 | 8.24 | 8.05 | 13.21M |
| December 16, 2025 | 8.16 | 8.12 | 8.12 | 8.25 | 8.11 | 15.81M |
| December 15, 2025 | 8.07 | 8.16 | 8.16 | 8.18 | 8.04 | 14.5M |
| December 12, 2025 | 8.04 | 8.04 | 8.04 | 8.09 | 8.01 | 8.62M |
| December 11, 2025 | 8.09 | 8.04 | 8.04 | 8.1 | 8.02 | 9.72M |
| December 10, 2025 | 8.07 | 8.1 | 8.1 | 8.11 | 8.04 | 10.61M |
| December 09, 2025 | 8.11 | 8.1 | 8.1 | 8.15 | 8.06 | 14.05M |
| December 08, 2025 | 8.16 | 8.11 | 8.11 | 8.18 | 8.1 | 11.78M |
| December 05, 2025 | 8.17 | 8.15 | 8.15 | 8.17 | 8.08 | 12.19M |
| December 04, 2025 | 8.23 | 8.17 | 8.17 | 8.26 | 8.16 | 9.19M |
| December 03, 2025 | 8.27 | 8.26 | 8.26 | 8.31 | 8.2 | 10.05M |
| December 02, 2025 | 8.23 | 8.31 | 8.31 | 8.33 | 8.19 | 12.12M |
| December 01, 2025 | 8.3 | 8.26 | 8.26 | 8.37 | 8.24 | 15.46M |
| November 28, 2025 | 8.16 | 8.23 | 8.23 | 8.27 | 8.11 | 14.32M |
| November 27, 2025 | 8.2 | 8.16 | 8.16 | 8.21 | 8.15 | 10.16M |
| November 26, 2025 | 8.19 | 8.18 | 8.18 | 8.23 | 8.16 | 12.66M |
| November 25, 2025 | 8.23 | 8.19 | 8.19 | 8.24 | 8.16 | 15.1M |
| November 24, 2025 | 8.31 | 8.22 | 8.22 | 8.42 | 8.2 | 16.89M |
| November 21, 2025 | 8.56 | 8.28 | 8.28 | 8.6 | 8.28 | 17.73M |
| November 20, 2025 | 8.69 | 8.58 | 8.58 | 8.69 | 8.53 | 9.96M |