7.82
-0.03(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.83 | 7.82 | 7.82 | 7.88 | 7.82 | 15.45M |
| February 12, 2026 | 7.92 | 7.85 | 7.85 | 7.92 | 7.83 | 15.98M |
| February 11, 2026 | 7.94 | 7.91 | 7.91 | 7.96 | 7.9 | 12.49M |
| February 10, 2026 | 7.97 | 7.92 | 7.92 | 7.99 | 7.91 | 14.8M |
| February 09, 2026 | 7.98 | 7.97 | 7.97 | 7.99 | 7.94 | 14.57M |
| February 06, 2026 | 7.91 | 7.93 | 7.93 | 7.96 | 7.88 | 14.5M |
| February 05, 2026 | 7.91 | 7.97 | 7.97 | 8 | 7.9 | 21.46M |
| February 04, 2026 | 7.84 | 7.95 | 7.95 | 7.96 | 7.82 | 20.51M |
| February 03, 2026 | 7.87 | 7.85 | 7.85 | 7.88 | 7.79 | 19.04M |
| February 02, 2026 | 7.79 | 7.79 | 7.79 | 7.9 | 7.75 | 27.52M |
| January 30, 2026 | 8.07 | 7.92 | 7.92 | 8.07 | 7.88 | 27.89M |
| January 29, 2026 | 7.97 | 8.07 | 8.07 | 8.08 | 7.83 | 34.14M |
| January 28, 2026 | 8.13 | 7.99 | 7.99 | 8.14 | 7.98 | 44.58M |
| January 27, 2026 | 8.19 | 8.11 | 8.11 | 8.2 | 8.1 | 28.21M |
| January 26, 2026 | 8.37 | 8.18 | 8.18 | 8.39 | 8.17 | 41.03M |
| January 23, 2026 | 8.28 | 8.35 | 8.35 | 8.36 | 8.23 | 44.84M |
| January 22, 2026 | 8.22 | 8.21 | 8.21 | 8.24 | 8.18 | 21.83M |
| January 21, 2026 | 8.24 | 8.18 | 8.18 | 8.28 | 8.17 | 30.16M |
| January 20, 2026 | 8.27 | 8.21 | 8.21 | 8.29 | 8.18 | 29.61M |
| January 19, 2026 | 8.29 | 8.29 | 8.29 | 8.33 | 8.25 | 25.94M |
| January 16, 2026 | 8.38 | 8.26 | 8.26 | 8.41 | 8.23 | 35.78M |
| January 15, 2026 | 8.4 | 8.36 | 8.36 | 8.48 | 8.31 | 42.11M |
| January 14, 2026 | 8.43 | 8.31 | 8.31 | 8.48 | 8.23 | 64.56M |
| January 13, 2026 | 8.44 | 8.46 | 8.46 | 8.58 | 8.38 | 55.15M |
| January 12, 2026 | 8.41 | 8.44 | 8.44 | 8.44 | 8.33 | 55.84M |
| January 09, 2026 | 8.45 | 8.44 | 8.44 | 8.55 | 8.39 | 40.91M |
| January 08, 2026 | 8.39 | 8.43 | 8.43 | 8.47 | 8.36 | 38.91M |
| January 07, 2026 | 8.6 | 8.46 | 8.46 | 8.61 | 8.42 | 64.56M |
| January 06, 2026 | 8.29 | 8.56 | 8.56 | 8.67 | 8.24 | 105.64M |
| January 05, 2026 | 8.14 | 8.19 | 8.19 | 8.2 | 8.11 | 31.06M |
| December 31, 2025 | 8.21 | 8.16 | 8.16 | 8.3 | 8.12 | 31.33M |
| December 30, 2025 | 8.19 | 8.17 | 8.17 | 8.21 | 8.1 | 28.16M |
| December 29, 2025 | 8.15 | 8.2 | 8.2 | 8.26 | 8.11 | 38.17M |
| December 26, 2025 | 8.13 | 8.15 | 8.15 | 8.2 | 8.09 | 33.04M |
| December 25, 2025 | 8.2 | 8.12 | 8.12 | 8.21 | 8.11 | 36.04M |
| December 24, 2025 | 8.18 | 8.21 | 8.21 | 8.23 | 8.18 | 24.08M |
| December 23, 2025 | 8.32 | 8.18 | 8.18 | 8.33 | 8.16 | 40.42M |
| December 22, 2025 | 8.24 | 8.34 | 8.34 | 8.42 | 8.24 | 44.15M |
| December 19, 2025 | 8.17 | 8.23 | 8.23 | 8.3 | 8.17 | 35.35M |
| December 18, 2025 | 8.2 | 8.17 | 8.17 | 8.25 | 8.16 | 29.47M |
| December 17, 2025 | 8.21 | 8.25 | 8.25 | 8.29 | 8.15 | 42.44M |
| December 16, 2025 | 8.4 | 8.24 | 8.24 | 8.45 | 8.2 | 58.31M |
| December 15, 2025 | 8.31 | 8.26 | 8.26 | 8.39 | 8.26 | 38.44M |
| December 12, 2025 | 8.44 | 8.38 | 8.38 | 8.51 | 8.36 | 46.42M |
| December 11, 2025 | 8.5 | 8.45 | 8.45 | 8.69 | 8.45 | 51.48M |
| December 10, 2025 | 8.39 | 8.53 | 8.53 | 8.65 | 8.39 | 46.79M |
| December 09, 2025 | 8.68 | 8.47 | 8.47 | 8.75 | 8.44 | 55.1M |
| December 08, 2025 | 8.72 | 8.67 | 8.67 | 8.76 | 8.54 | 61.42M |
| December 05, 2025 | 8.66 | 8.71 | 8.71 | 8.72 | 8.55 | 60.32M |
| December 04, 2025 | 8.8 | 8.69 | 8.69 | 8.88 | 8.68 | 75.64M |
| December 03, 2025 | 9.05 | 8.86 | 8.86 | 9.2 | 8.83 | 114.08M |
| December 02, 2025 | 8.97 | 9.17 | 9.17 | 9.57 | 8.92 | 170.89M |
| December 01, 2025 | 9.25 | 8.99 | 8.99 | 9.28 | 8.96 | 204.84M |
| November 28, 2025 | 8.39 | 9.25 | 9.25 | 9.25 | 8.3 | 229.12M |
| November 27, 2025 | 8.22 | 8.41 | 8.41 | 8.69 | 8.08 | 143.54M |
| November 26, 2025 | 8.52 | 8.27 | 8.27 | 8.6 | 8.2 | 127.77M |
| November 25, 2025 | 9 | 8.52 | 8.52 | 9 | 8.49 | 248.58M |
| November 24, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.35 | 73.72M |
| November 21, 2025 | 7.68 | 7.6 | 7.6 | 7.74 | 7.59 | 35.23M |
| November 20, 2025 | 7.96 | 7.78 | 7.78 | 7.98 | 7.73 | 40.31M |