7.81
-0.06(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.88 | 7.81 | 7.81 | 7.93 | 7.81 | 15.75M |
| February 12, 2026 | 7.91 | 7.87 | 7.87 | 7.91 | 7.86 | 14.26M |
| February 11, 2026 | 7.93 | 7.91 | 7.91 | 7.95 | 7.9 | 10.42M |
| February 10, 2026 | 7.96 | 7.92 | 7.92 | 7.96 | 7.92 | 12.34M |
| February 09, 2026 | 7.94 | 7.95 | 7.95 | 7.97 | 7.93 | 12.76M |
| February 06, 2026 | 7.92 | 7.9 | 7.9 | 7.97 | 7.88 | 15.97M |
| February 05, 2026 | 7.92 | 7.94 | 7.94 | 7.97 | 7.88 | 19.44M |
| February 04, 2026 | 7.86 | 7.92 | 7.92 | 7.95 | 7.83 | 18.84M |
| February 03, 2026 | 7.86 | 7.87 | 7.87 | 7.9 | 7.81 | 19.01M |
| February 02, 2026 | 7.92 | 7.83 | 7.83 | 8.01 | 7.81 | 27.76M |
| January 30, 2026 | 8.06 | 7.95 | 7.95 | 8.07 | 7.92 | 29.79M |
| January 29, 2026 | 8.03 | 8.08 | 8.08 | 8.1 | 7.98 | 28.94M |
| January 28, 2026 | 7.99 | 8.06 | 8.06 | 8.11 | 7.98 | 25.8M |
| January 27, 2026 | 8.07 | 8.01 | 8.01 | 8.07 | 7.93 | 24.02M |
| January 26, 2026 | 8.05 | 8.07 | 8.07 | 8.15 | 8.03 | 34.25M |
| January 23, 2026 | 8.05 | 8.07 | 8.07 | 8.08 | 8.04 | 20.51M |
| January 22, 2026 | 8.03 | 8.05 | 8.05 | 8.07 | 8.03 | 13.72M |
| January 21, 2026 | 8.05 | 8.02 | 8.02 | 8.07 | 8.01 | 15.51M |
| January 20, 2026 | 8.02 | 8.06 | 8.06 | 8.07 | 8 | 20.51M |
| January 19, 2026 | 7.99 | 8.03 | 8.03 | 8.05 | 7.97 | 14.54M |
| January 16, 2026 | 8.08 | 8 | 8 | 8.1 | 8 | 20.16M |
| January 15, 2026 | 8.08 | 8.04 | 8.04 | 8.11 | 8.02 | 27.23M |
| January 14, 2026 | 8.14 | 8.12 | 8.12 | 8.28 | 8.08 | 47.69M |
| January 13, 2026 | 8.19 | 8.16 | 8.16 | 8.25 | 8.13 | 31M |
| January 12, 2026 | 8.1 | 8.19 | 8.19 | 8.2 | 8.07 | 32.36M |
| January 09, 2026 | 8.06 | 8.11 | 8.11 | 8.13 | 8.05 | 21.36M |
| January 08, 2026 | 8.11 | 8.06 | 8.06 | 8.12 | 8.04 | 25.51M |
| January 07, 2026 | 8.17 | 8.14 | 8.14 | 8.21 | 8.11 | 27.13M |
| January 06, 2026 | 7.98 | 8.2 | 8.2 | 8.21 | 7.97 | 54.69M |
| January 05, 2026 | 7.92 | 8 | 8 | 8 | 7.89 | 22.94M |
| December 31, 2025 | 8.01 | 7.92 | 7.92 | 8.03 | 7.91 | 22.59M |
| December 30, 2025 | 8.01 | 8.02 | 8.02 | 8.06 | 7.99 | 13.59M |
| December 29, 2025 | 8.04 | 8.03 | 8.03 | 8.08 | 8.01 | 14.18M |
| December 26, 2025 | 8 | 8.04 | 8.04 | 8.1 | 7.99 | 21.35M |
| December 25, 2025 | 7.95 | 8 | 8 | 8.02 | 7.94 | 16.54M |
| December 24, 2025 | 7.93 | 7.97 | 7.97 | 7.99 | 7.89 | 13.68M |
| December 23, 2025 | 7.96 | 7.94 | 7.94 | 8 | 7.92 | 11.69M |
| December 22, 2025 | 7.96 | 7.96 | 7.96 | 8 | 7.95 | 11.86M |
| December 19, 2025 | 7.92 | 7.96 | 7.96 | 7.99 | 7.89 | 14.73M |
| December 18, 2025 | 7.94 | 7.91 | 7.91 | 7.95 | 7.89 | 14.83M |
| December 17, 2025 | 7.86 | 7.95 | 7.95 | 8 | 7.8 | 25.15M |
| December 16, 2025 | 7.93 | 7.88 | 7.88 | 7.94 | 7.85 | 19.21M |
| December 15, 2025 | 7.93 | 7.93 | 7.93 | 8 | 7.91 | 13.68M |
| December 12, 2025 | 7.9 | 7.95 | 7.95 | 7.97 | 7.87 | 20.37M |
| December 11, 2025 | 7.97 | 7.89 | 7.89 | 8 | 7.88 | 23.62M |
| December 10, 2025 | 7.95 | 7.99 | 7.99 | 8.03 | 7.93 | 19.96M |
| December 09, 2025 | 8.04 | 7.95 | 7.95 | 8.06 | 7.95 | 23.68M |
| December 08, 2025 | 8.17 | 8.08 | 8.08 | 8.24 | 8.07 | 44.07M |
| December 05, 2025 | 7.99 | 8.08 | 8.08 | 8.14 | 7.93 | 35.34M |
| December 04, 2025 | 8 | 7.99 | 7.99 | 8.03 | 7.97 | 11.95M |
| December 03, 2025 | 8.05 | 8.01 | 8.01 | 8.07 | 7.98 | 13.19M |
| December 02, 2025 | 8.05 | 8.05 | 8.05 | 8.07 | 8.02 | 9.59M |
| December 01, 2025 | 8 | 8.07 | 8.07 | 8.07 | 7.98 | 13.45M |
| November 28, 2025 | 7.98 | 8.03 | 8.03 | 8.04 | 7.97 | 13.22M |
| November 27, 2025 | 8.06 | 8.01 | 8.01 | 8.1 | 8 | 17.72M |
| November 26, 2025 | 8.13 | 8.05 | 8.05 | 8.15 | 8.05 | 13.95M |
| November 25, 2025 | 8.08 | 8.12 | 8.12 | 8.17 | 8.07 | 22.26M |
| November 24, 2025 | 8.14 | 8.06 | 8.06 | 8.16 | 8.06 | 31.89M |
| November 21, 2025 | 8.38 | 8.11 | 8.11 | 8.43 | 8.1 | 38.37M |
| November 20, 2025 | 8.53 | 8.44 | 8.44 | 8.57 | 8.42 | 25.2M |