7.91
-0.05(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.95 | 7.91 | 7.91 | 8.04 | 7.9 | 6.91M |
| February 12, 2026 | 8.15 | 7.96 | 7.96 | 8.19 | 7.93 | 8.54M |
| February 11, 2026 | 8.05 | 8.15 | 8.15 | 8.22 | 7.95 | 10.29M |
| February 10, 2026 | 8.14 | 8.06 | 8.06 | 8.17 | 8.06 | 6.86M |
| February 09, 2026 | 8.1 | 8.12 | 8.12 | 8.18 | 8.02 | 8.71M |
| February 06, 2026 | 7.92 | 8.04 | 8.04 | 8.07 | 7.88 | 8.01M |
| February 05, 2026 | 7.96 | 7.95 | 7.95 | 8.07 | 7.94 | 9.22M |
| February 04, 2026 | 7.89 | 7.97 | 7.97 | 8.04 | 7.75 | 9.44M |
| February 03, 2026 | 7.82 | 7.88 | 7.88 | 7.97 | 7.76 | 12.86M |
| February 02, 2026 | 7.65 | 7.75 | 7.75 | 8.12 | 7.65 | 24.79M |
| January 30, 2026 | 7.59 | 7.65 | 7.65 | 7.86 | 7.44 | 25.93M |
| January 29, 2026 | 7.26 | 7.3 | 7.3 | 7.45 | 7.25 | 5.23M |
| January 28, 2026 | 7.38 | 7.32 | 7.32 | 7.43 | 7.29 | 6.27M |
| January 27, 2026 | 7.48 | 7.38 | 7.38 | 7.49 | 7.2 | 4.96M |
| January 26, 2026 | 7.59 | 7.46 | 7.46 | 7.61 | 7.39 | 6.9M |
| January 23, 2026 | 7.56 | 7.58 | 7.58 | 7.64 | 7.45 | 7.54M |
| January 22, 2026 | 7.45 | 7.56 | 7.56 | 7.62 | 7.4 | 7.12M |
| January 21, 2026 | 7.46 | 7.45 | 7.45 | 7.47 | 7.34 | 6.41M |
| January 20, 2026 | 7.27 | 7.52 | 7.52 | 7.57 | 7.19 | 14.78M |
| January 19, 2026 | 7.01 | 7.27 | 7.27 | 7.28 | 6.99 | 10.84M |
| January 16, 2026 | 7.19 | 7.02 | 7.02 | 7.22 | 6.99 | 9.68M |
| January 15, 2026 | 7.08 | 7.18 | 7.18 | 7.28 | 7.06 | 7.86M |
| January 14, 2026 | 7.16 | 7.1 | 7.1 | 7.25 | 7 | 8.16M |
| January 13, 2026 | 7.2 | 7.15 | 7.15 | 7.24 | 7.12 | 7.94M |
| January 12, 2026 | 7.13 | 7.18 | 7.18 | 7.21 | 7.1 | 8.16M |
| January 09, 2026 | 7.12 | 7.13 | 7.13 | 7.22 | 7.05 | 7.54M |
| January 08, 2026 | 6.96 | 7.12 | 7.12 | 7.19 | 6.89 | 7.48M |
| January 07, 2026 | 7.06 | 7 | 7 | 7.07 | 6.92 | 7.36M |
| January 06, 2026 | 6.98 | 7.06 | 7.06 | 7.22 | 6.96 | 8.5M |
| January 05, 2026 | 7.06 | 6.96 | 6.96 | 7.07 | 6.95 | 7.24M |
| December 31, 2025 | 6.87 | 7.01 | 7.01 | 7.05 | 6.83 | 8.12M |
| December 30, 2025 | 6.96 | 6.89 | 6.89 | 7.05 | 6.66 | 14.78M |
| December 29, 2025 | 7.54 | 7.01 | 7.01 | 7.54 | 6.83 | 18.6M |
| December 26, 2025 | 7.41 | 7.52 | 7.52 | 7.64 | 7.39 | 7.08M |
| December 25, 2025 | 7.48 | 7.39 | 7.39 | 7.48 | 7.38 | 4.8M |
| December 24, 2025 | 7.39 | 7.43 | 7.43 | 7.47 | 7.35 | 3.33M |
| December 23, 2025 | 7.45 | 7.39 | 7.39 | 7.5 | 7.37 | 3.29M |
| December 22, 2025 | 7.56 | 7.49 | 7.49 | 7.58 | 7.43 | 5.15M |
| December 19, 2025 | 7.26 | 7.58 | 7.58 | 7.58 | 7.26 | 7.82M |
| December 18, 2025 | 7.11 | 7.29 | 7.29 | 7.39 | 7.11 | 5.64M |
| December 17, 2025 | 7.22 | 7.16 | 7.16 | 7.22 | 7.03 | 4.14M |
| December 16, 2025 | 7.31 | 7.18 | 7.18 | 7.38 | 7.14 | 3.9M |
| December 15, 2025 | 7.26 | 7.33 | 7.33 | 7.4 | 7.2 | 4.93M |
| December 12, 2025 | 7.4 | 7.26 | 7.26 | 7.41 | 7.23 | 5.49M |
| December 11, 2025 | 7.65 | 7.39 | 7.39 | 7.66 | 7.36 | 7.54M |
| December 10, 2025 | 7.61 | 7.66 | 7.66 | 7.7 | 7.58 | 4.45M |
| December 09, 2025 | 7.8 | 7.65 | 7.65 | 7.8 | 7.63 | 5.24M |
| December 08, 2025 | 7.85 | 7.8 | 7.8 | 7.85 | 7.7 | 4.53M |
| December 05, 2025 | 7.62 | 7.8 | 7.8 | 7.82 | 7.56 | 5.72M |
| December 04, 2025 | 7.83 | 7.62 | 7.62 | 7.83 | 7.61 | 6.49M |
| December 03, 2025 | 7.94 | 7.82 | 7.82 | 7.96 | 7.7 | 11.67M |
| December 02, 2025 | 8.03 | 7.95 | 7.95 | 8.04 | 7.88 | 5.34M |
| December 01, 2025 | 8.28 | 8.02 | 8.02 | 8.28 | 7.99 | 6.97M |
| November 28, 2025 | 8.05 | 8.18 | 8.18 | 8.18 | 7.97 | 3.87M |
| November 27, 2025 | 8.01 | 8.08 | 8.08 | 8.17 | 7.91 | 5.28M |
| November 26, 2025 | 8.03 | 8.05 | 8.05 | 8.26 | 8.01 | 6.51M |
| November 25, 2025 | 8.06 | 8.01 | 8.01 | 8.14 | 8 | 4.7M |
| November 24, 2025 | 8 | 8.02 | 8.02 | 8.09 | 7.86 | 6.45M |
| November 21, 2025 | 8.15 | 7.93 | 7.93 | 8.34 | 7.88 | 8.26M |
| November 20, 2025 | 8.25 | 8.21 | 8.21 | 8.37 | 8.1 | 6.92M |