7.60
-0.15(-1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.72 | 7.6 | 7.6 | 7.74 | 7.59 | 5.26M |
| February 12, 2026 | 7.86 | 7.75 | 7.75 | 7.87 | 7.71 | 6.8M |
| February 11, 2026 | 7.79 | 7.9 | 7.9 | 7.95 | 7.72 | 7.89M |
| February 10, 2026 | 7.78 | 7.78 | 7.78 | 7.84 | 7.68 | 6.06M |
| February 09, 2026 | 7.68 | 7.78 | 7.78 | 7.8 | 7.65 | 6.73M |
| February 06, 2026 | 7.46 | 7.67 | 7.67 | 7.8 | 7.4 | 8.97M |
| February 05, 2026 | 7.69 | 7.53 | 7.53 | 7.75 | 7.52 | 4.86M |
| February 04, 2026 | 7.64 | 7.65 | 7.65 | 7.68 | 7.54 | 5.53M |
| February 03, 2026 | 7.5 | 7.63 | 7.63 | 7.71 | 7.5 | 9.51M |
| February 02, 2026 | 7.87 | 7.48 | 7.48 | 7.88 | 7.47 | 15.9M |
| January 30, 2026 | 7.66 | 7.92 | 7.92 | 7.96 | 7.64 | 16.14M |
| January 29, 2026 | 7.78 | 7.72 | 7.72 | 7.86 | 7.68 | 9.67M |
| January 28, 2026 | 7.68 | 7.79 | 7.79 | 7.85 | 7.64 | 11.39M |
| January 27, 2026 | 7.73 | 7.66 | 7.66 | 7.82 | 7.56 | 10.58M |
| January 26, 2026 | 7.73 | 7.75 | 7.75 | 7.8 | 7.63 | 15.06M |
| January 23, 2026 | 7.5 | 7.7 | 7.7 | 7.78 | 7.49 | 20.55M |
| January 22, 2026 | 7.42 | 7.49 | 7.49 | 7.5 | 7.37 | 8.31M |
| January 21, 2026 | 7.39 | 7.42 | 7.42 | 7.49 | 7.3 | 12.4M |
| January 20, 2026 | 7.27 | 7.4 | 7.4 | 7.42 | 7.21 | 9.89M |
| January 19, 2026 | 7.05 | 7.25 | 7.25 | 7.26 | 7.03 | 9.55M |
| January 16, 2026 | 7.21 | 7.11 | 7.11 | 7.24 | 7.08 | 6.17M |
| January 15, 2026 | 7.13 | 7.21 | 7.21 | 7.3 | 7.08 | 7.29M |
| January 14, 2026 | 7.15 | 7.14 | 7.14 | 7.23 | 7.06 | 8.91M |
| January 13, 2026 | 7.1 | 7.13 | 7.13 | 7.27 | 7.05 | 7.58M |
| January 12, 2026 | 7.11 | 7.12 | 7.12 | 7.15 | 7.08 | 6.03M |
| January 09, 2026 | 7.06 | 7.09 | 7.09 | 7.09 | 7.01 | 6.13M |
| January 08, 2026 | 7.07 | 7.09 | 7.09 | 7.14 | 7.05 | 4.84M |
| January 07, 2026 | 7.17 | 7.09 | 7.09 | 7.2 | 7.07 | 6.75M |
| January 06, 2026 | 6.98 | 7.17 | 7.17 | 7.21 | 6.94 | 9.9M |
| January 05, 2026 | 6.88 | 6.94 | 6.94 | 6.96 | 6.86 | 3.77M |
| December 31, 2025 | 7.02 | 6.88 | 6.88 | 7.02 | 6.82 | 4.61M |
| December 30, 2025 | 6.98 | 7.02 | 7.02 | 7.09 | 6.88 | 5.55M |
| December 29, 2025 | 7 | 6.98 | 6.98 | 7.1 | 6.94 | 6.29M |
| December 26, 2025 | 6.92 | 7.03 | 7.03 | 7.25 | 6.9 | 12.43M |
| December 25, 2025 | 6.82 | 6.9 | 6.9 | 6.94 | 6.78 | 3.65M |
| December 24, 2025 | 6.82 | 6.83 | 6.83 | 6.85 | 6.74 | 2.75M |
| December 23, 2025 | 6.81 | 6.8 | 6.8 | 6.89 | 6.78 | 3.49M |
| December 22, 2025 | 6.91 | 6.85 | 6.85 | 6.94 | 6.75 | 3.75M |
| December 19, 2025 | 6.82 | 6.9 | 6.9 | 6.93 | 6.79 | 3.6M |
| December 18, 2025 | 6.75 | 6.82 | 6.82 | 6.87 | 6.74 | 3.38M |
| December 17, 2025 | 6.75 | 6.78 | 6.78 | 6.79 | 6.64 | 3.95M |
| December 16, 2025 | 6.8 | 6.78 | 6.78 | 6.81 | 6.68 | 3.49M |
| December 15, 2025 | 6.67 | 6.79 | 6.79 | 6.81 | 6.64 | 3.98M |
| December 12, 2025 | 6.74 | 6.67 | 6.67 | 6.78 | 6.67 | 4.2M |
| December 11, 2025 | 6.8 | 6.75 | 6.75 | 6.84 | 6.73 | 3.35M |
| December 10, 2025 | 6.85 | 6.8 | 6.8 | 6.87 | 6.76 | 3.88M |
| December 09, 2025 | 6.94 | 6.84 | 6.84 | 6.96 | 6.84 | 4.03M |
| December 08, 2025 | 7.03 | 6.96 | 6.96 | 7.04 | 6.92 | 5.02M |
| December 05, 2025 | 6.83 | 7.01 | 7.01 | 7.01 | 6.81 | 4.89M |
| December 04, 2025 | 7.06 | 6.84 | 6.84 | 7.08 | 6.84 | 8.89M |
| December 03, 2025 | 7.13 | 7.09 | 7.09 | 7.14 | 7.06 | 2.67M |
| December 02, 2025 | 7.12 | 7.13 | 7.13 | 7.15 | 7.05 | 3.42M |
| December 01, 2025 | 7.12 | 7.11 | 7.11 | 7.16 | 7.08 | 3.77M |
| November 28, 2025 | 7.04 | 7.1 | 7.1 | 7.12 | 7.03 | 3.44M |
| November 27, 2025 | 6.98 | 7.06 | 7.06 | 7.11 | 6.97 | 4.2M |
| November 26, 2025 | 7.05 | 7.01 | 7.01 | 7.09 | 7 | 5.21M |
| November 25, 2025 | 7.07 | 7.05 | 7.05 | 7.14 | 7.02 | 6.13M |
| November 24, 2025 | 7.11 | 7.06 | 7.06 | 7.18 | 7.03 | 5.6M |
| November 21, 2025 | 7.43 | 7.09 | 7.09 | 7.5 | 7.09 | 10.17M |
| November 20, 2025 | 7.56 | 7.47 | 7.47 | 7.62 | 7.43 | 5.78M |