7.76
-0.14(-1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.84 | 7.76 | 7.76 | 7.92 | 7.71 | 10.88M |
| February 12, 2026 | 7.95 | 7.9 | 7.9 | 8 | 7.81 | 15.86M |
| February 11, 2026 | 7.72 | 7.89 | 7.89 | 7.95 | 7.64 | 14.27M |
| February 10, 2026 | 7.7 | 7.73 | 7.73 | 7.78 | 7.59 | 9.77M |
| February 09, 2026 | 7.75 | 7.69 | 7.69 | 7.8 | 7.64 | 18.71M |
| February 06, 2026 | 7.67 | 7.74 | 7.74 | 7.82 | 7.56 | 15.02M |
| February 05, 2026 | 7.87 | 7.74 | 7.74 | 7.9 | 7.67 | 24.2M |
| February 04, 2026 | 7.57 | 8.11 | 8.11 | 8.13 | 7.53 | 35.59M |
| February 03, 2026 | 7.69 | 7.53 | 7.53 | 7.75 | 7.46 | 17.06M |
| February 02, 2026 | 7.96 | 7.65 | 7.65 | 7.99 | 7.6 | 23.16M |
| January 30, 2026 | 8.03 | 8.03 | 8.03 | 8.24 | 7.94 | 27.37M |
| January 29, 2026 | 7.92 | 8.04 | 8.04 | 8.17 | 7.87 | 28.05M |
| January 28, 2026 | 7.62 | 8.03 | 8.03 | 8.14 | 7.6 | 30.3M |
| January 27, 2026 | 7.77 | 7.6 | 7.6 | 7.77 | 7.52 | 13.78M |
| January 26, 2026 | 7.63 | 7.79 | 7.79 | 7.8 | 7.58 | 16.93M |
| January 23, 2026 | 7.59 | 7.63 | 7.63 | 7.7 | 7.57 | 11.73M |
| January 22, 2026 | 7.49 | 7.61 | 7.61 | 7.65 | 7.46 | 11M |
| January 21, 2026 | 7.51 | 7.5 | 7.5 | 7.51 | 7.41 | 9.44M |
| January 20, 2026 | 7.45 | 7.54 | 7.54 | 7.55 | 7.41 | 10.22M |
| January 19, 2026 | 7.39 | 7.46 | 7.46 | 7.47 | 7.37 | 8.27M |
| January 16, 2026 | 7.45 | 7.39 | 7.39 | 7.47 | 7.34 | 7.26M |
| January 15, 2026 | 7.4 | 7.43 | 7.43 | 7.44 | 7.35 | 6.45M |
| January 14, 2026 | 7.49 | 7.39 | 7.39 | 7.51 | 7.36 | 11.79M |
| January 13, 2026 | 7.53 | 7.5 | 7.5 | 7.54 | 7.46 | 10.35M |
| January 12, 2026 | 7.56 | 7.52 | 7.52 | 7.65 | 7.48 | 13.47M |
| January 09, 2026 | 7.46 | 7.56 | 7.56 | 7.59 | 7.45 | 13.91M |
| January 08, 2026 | 7.53 | 7.49 | 7.49 | 7.57 | 7.43 | 15.69M |
| January 07, 2026 | 7.3 | 7.48 | 7.48 | 7.51 | 7.26 | 21.91M |
| January 06, 2026 | 7.24 | 7.26 | 7.26 | 7.27 | 7.18 | 12.11M |
| January 05, 2026 | 7.19 | 7.21 | 7.21 | 7.25 | 7.18 | 6.89M |
| December 31, 2025 | 7.26 | 7.16 | 7.16 | 7.31 | 7.16 | 7.52M |
| December 30, 2025 | 7.3 | 7.26 | 7.26 | 7.35 | 7.25 | 5.97M |
| December 29, 2025 | 7.25 | 7.31 | 7.31 | 7.4 | 7.25 | 7.76M |
| December 26, 2025 | 7.25 | 7.27 | 7.27 | 7.3 | 7.24 | 7.04M |
| December 25, 2025 | 7.26 | 7.27 | 7.27 | 7.28 | 7.22 | 4.99M |
| December 24, 2025 | 7.26 | 7.26 | 7.26 | 7.28 | 7.2 | 5.99M |
| December 23, 2025 | 7.3 | 7.26 | 7.26 | 7.35 | 7.23 | 7.11M |
| December 22, 2025 | 7.35 | 7.32 | 7.32 | 7.39 | 7.31 | 5.98M |
| December 19, 2025 | 7.32 | 7.37 | 7.37 | 7.38 | 7.26 | 5.87M |
| December 18, 2025 | 7.27 | 7.37 | 7.37 | 7.39 | 7.27 | 6.71M |
| December 17, 2025 | 7.22 | 7.26 | 7.26 | 7.3 | 7.18 | 6.29M |
| December 16, 2025 | 7.35 | 7.25 | 7.25 | 7.37 | 7.22 | 6.74M |
| December 15, 2025 | 7.23 | 7.38 | 7.38 | 7.45 | 7.23 | 11.45M |
| December 12, 2025 | 7.3 | 7.21 | 7.21 | 7.38 | 7.21 | 10.03M |
| December 11, 2025 | 7.25 | 7.33 | 7.33 | 7.37 | 7.25 | 10.77M |
| December 10, 2025 | 7.23 | 7.27 | 7.27 | 7.32 | 7.18 | 9.77M |
| December 09, 2025 | 7.31 | 7.18 | 7.18 | 7.33 | 7.16 | 10.79M |
| December 08, 2025 | 7.46 | 7.33 | 7.33 | 7.46 | 7.28 | 11.65M |
| December 05, 2025 | 7.52 | 7.46 | 7.46 | 7.54 | 7.42 | 9.07M |
| December 04, 2025 | 7.55 | 7.51 | 7.51 | 7.58 | 7.48 | 7.38M |
| December 03, 2025 | 7.45 | 7.59 | 7.59 | 7.64 | 7.41 | 11.25M |
| December 02, 2025 | 7.43 | 7.46 | 7.46 | 7.52 | 7.39 | 9.36M |
| December 01, 2025 | 7.38 | 7.4 | 7.4 | 7.44 | 7.38 | 8.44M |
| November 28, 2025 | 7.34 | 7.38 | 7.38 | 7.39 | 7.3 | 6.46M |
| November 27, 2025 | 7.35 | 7.35 | 7.35 | 7.38 | 7.3 | 6.65M |
| November 26, 2025 | 7.38 | 7.35 | 7.35 | 7.43 | 7.32 | 6.89M |
| November 25, 2025 | 7.37 | 7.38 | 7.38 | 7.42 | 7.31 | 8.8M |
| November 24, 2025 | 7.42 | 7.34 | 7.34 | 7.49 | 7.33 | 10.79M |
| November 21, 2025 | 7.74 | 7.41 | 7.41 | 7.74 | 7.41 | 14.16M |
| November 20, 2025 | 7.81 | 7.68 | 7.68 | 7.82 | 7.67 | 7.5M |