7.50
-0.08(-1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.56 | 7.5 | 7.5 | 7.66 | 7.5 | 11.21M |
| February 12, 2026 | 7.79 | 7.58 | 7.58 | 7.8 | 7.51 | 13.31M |
| February 11, 2026 | 7.97 | 7.84 | 7.84 | 8.03 | 7.7 | 17.42M |
| February 10, 2026 | 7.76 | 8.04 | 8.04 | 8.27 | 7.76 | 29.13M |
| February 09, 2026 | 7.64 | 7.69 | 7.69 | 7.74 | 7.57 | 7.43M |
| February 06, 2026 | 7.65 | 7.52 | 7.52 | 7.67 | 7.47 | 6.05M |
| February 05, 2026 | 7.58 | 7.66 | 7.66 | 7.73 | 7.54 | 7.42M |
| February 04, 2026 | 7.6 | 7.54 | 7.54 | 7.61 | 7.49 | 5.81M |
| February 03, 2026 | 7.55 | 7.59 | 7.59 | 7.64 | 7.49 | 6.64M |
| February 02, 2026 | 7.47 | 7.53 | 7.53 | 7.7 | 7.47 | 8.16M |
| January 30, 2026 | 7.44 | 7.55 | 7.55 | 7.57 | 7.35 | 9.41M |
| January 29, 2026 | 7.3 | 7.41 | 7.41 | 7.51 | 7.2 | 8.67M |
| January 28, 2026 | 7.35 | 7.28 | 7.28 | 7.36 | 7.26 | 5.36M |
| January 27, 2026 | 7.43 | 7.35 | 7.35 | 7.5 | 7.26 | 5.6M |
| January 26, 2026 | 7.47 | 7.47 | 7.47 | 7.49 | 7.27 | 7.34M |
| January 23, 2026 | 7.46 | 7.5 | 7.5 | 7.51 | 7.41 | 5.04M |
| January 22, 2026 | 7.39 | 7.46 | 7.46 | 7.49 | 7.35 | 5.44M |
| January 21, 2026 | 7.34 | 7.38 | 7.38 | 7.45 | 7.3 | 6.21M |
| January 20, 2026 | 7.27 | 7.41 | 7.41 | 7.47 | 7.27 | 6.83M |
| January 19, 2026 | 7.22 | 7.27 | 7.27 | 7.31 | 7.15 | 5.29M |
| January 16, 2026 | 7.55 | 7.25 | 7.25 | 7.59 | 7.22 | 9.51M |
| January 15, 2026 | 7.52 | 7.55 | 7.55 | 7.62 | 7.47 | 8.19M |
| January 14, 2026 | 7.44 | 7.59 | 7.59 | 7.76 | 7.41 | 14.57M |
| January 13, 2026 | 7.48 | 7.41 | 7.41 | 7.58 | 7.37 | 14.88M |
| January 12, 2026 | 7.21 | 7.44 | 7.44 | 7.44 | 7.21 | 13.09M |
| January 09, 2026 | 7.03 | 7.18 | 7.18 | 7.18 | 7.01 | 6.19M |
| January 08, 2026 | 6.96 | 7.03 | 7.03 | 7.06 | 6.91 | 4.45M |
| January 07, 2026 | 6.98 | 6.97 | 6.97 | 7.04 | 6.95 | 5.33M |
| January 06, 2026 | 7 | 7 | 7 | 7.04 | 6.96 | 5.55M |
| January 05, 2026 | 6.89 | 6.99 | 6.99 | 7.03 | 6.87 | 5.61M |
| December 31, 2025 | 6.83 | 6.87 | 6.87 | 6.92 | 6.77 | 4.45M |
| December 30, 2025 | 6.82 | 6.83 | 6.83 | 6.9 | 6.78 | 4.39M |
| December 29, 2025 | 6.91 | 6.82 | 6.82 | 6.93 | 6.79 | 5.62M |
| December 26, 2025 | 6.86 | 6.93 | 6.93 | 7.11 | 6.81 | 9.4M |
| December 25, 2025 | 6.81 | 6.85 | 6.85 | 6.89 | 6.79 | 4.44M |
| December 24, 2025 | 6.82 | 6.79 | 6.79 | 6.83 | 6.74 | 3.93M |
| December 23, 2025 | 6.82 | 6.8 | 6.8 | 6.87 | 6.79 | 4.12M |
| December 22, 2025 | 6.88 | 6.84 | 6.84 | 6.95 | 6.81 | 5.99M |
| December 19, 2025 | 6.79 | 6.91 | 6.91 | 6.93 | 6.77 | 4.7M |
| December 18, 2025 | 6.69 | 6.77 | 6.77 | 6.82 | 6.63 | 5.34M |
| December 17, 2025 | 6.7 | 6.71 | 6.71 | 6.74 | 6.6 | 5.19M |
| December 16, 2025 | 6.91 | 6.72 | 6.72 | 6.92 | 6.72 | 4.97M |
| December 15, 2025 | 6.9 | 6.9 | 6.9 | 6.95 | 6.84 | 5.33M |
| December 12, 2025 | 7.06 | 6.9 | 6.9 | 7.15 | 6.9 | 6.88M |
| December 11, 2025 | 7.35 | 7.04 | 7.04 | 7.35 | 7.03 | 7.09M |
| December 10, 2025 | 7.37 | 7.31 | 7.31 | 7.47 | 7.27 | 5.83M |
| December 09, 2025 | 7.35 | 7.37 | 7.37 | 7.45 | 7.29 | 5.3M |
| December 08, 2025 | 7.47 | 7.35 | 7.35 | 7.52 | 7.33 | 4.58M |
| December 05, 2025 | 7.45 | 7.4 | 7.4 | 7.47 | 7.36 | 5.87M |
| December 04, 2025 | 7.55 | 7.43 | 7.43 | 7.6 | 7.4 | 5.53M |
| December 03, 2025 | 7.63 | 7.58 | 7.58 | 7.72 | 7.45 | 7.35M |
| December 02, 2025 | 7.65 | 7.6 | 7.6 | 7.65 | 7.55 | 5.06M |
| December 01, 2025 | 7.66 | 7.65 | 7.65 | 7.73 | 7.57 | 8.05M |
| November 28, 2025 | 7.49 | 7.66 | 7.66 | 7.74 | 7.48 | 11.41M |
| November 27, 2025 | 7.45 | 7.47 | 7.47 | 7.54 | 7.39 | 5.36M |
| November 26, 2025 | 7.51 | 7.47 | 7.47 | 7.69 | 7.45 | 6.93M |
| November 25, 2025 | 7.36 | 7.51 | 7.51 | 7.59 | 7.36 | 7.3M |
| November 24, 2025 | 7.23 | 7.35 | 7.35 | 7.38 | 7.16 | 6.49M |
| November 21, 2025 | 7.23 | 7.15 | 7.15 | 7.44 | 7.07 | 7.81M |
| November 20, 2025 | 7.44 | 7.31 | 7.31 | 7.47 | 7.24 | 7.08M |