7.62
-0.19(-2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.78 | 7.62 | 7.62 | 7.82 | 7.6 | 10.38M |
| February 12, 2026 | 7.77 | 7.81 | 7.81 | 7.88 | 7.67 | 10.26M |
| February 11, 2026 | 7.86 | 7.81 | 7.81 | 7.95 | 7.8 | 11.93M |
| February 10, 2026 | 8.04 | 7.86 | 7.86 | 8.04 | 7.82 | 15.75M |
| February 09, 2026 | 8.1 | 8.03 | 8.03 | 8.22 | 7.87 | 19.19M |
| February 06, 2026 | 8.25 | 8.1 | 8.1 | 8.4 | 8.09 | 25.58M |
| February 05, 2026 | 8.31 | 8.28 | 8.28 | 8.63 | 8.25 | 30.06M |
| February 04, 2026 | 8.14 | 8.45 | 8.45 | 8.75 | 8.02 | 47.97M |
| February 03, 2026 | 7.72 | 8.17 | 8.17 | 8.18 | 7.66 | 46.13M |
| February 02, 2026 | 7.33 | 7.72 | 7.72 | 7.86 | 7.26 | 41.07M |
| January 30, 2026 | 7.2 | 7.35 | 7.35 | 7.36 | 7.16 | 12.25M |
| January 29, 2026 | 7.39 | 7.23 | 7.23 | 7.39 | 7.19 | 10.45M |
| January 28, 2026 | 7.3 | 7.29 | 7.29 | 7.38 | 7.24 | 7.46M |
| January 27, 2026 | 7.4 | 7.32 | 7.32 | 7.4 | 7.21 | 10.82M |
| January 26, 2026 | 7.35 | 7.41 | 7.41 | 7.49 | 7.28 | 14.94M |
| January 23, 2026 | 7.24 | 7.31 | 7.31 | 7.38 | 7.18 | 9.12M |
| January 22, 2026 | 7.1 | 7.26 | 7.26 | 7.26 | 7.1 | 8.85M |
| January 21, 2026 | 7.19 | 7.1 | 7.1 | 7.19 | 7.08 | 7.67M |
| January 20, 2026 | 7.13 | 7.18 | 7.18 | 7.22 | 7.07 | 11.15M |
| January 19, 2026 | 6.86 | 7.14 | 7.14 | 7.19 | 6.84 | 16.37M |
| January 16, 2026 | 6.95 | 6.88 | 6.88 | 6.99 | 6.85 | 9.01M |
| January 15, 2026 | 6.88 | 6.92 | 6.92 | 6.93 | 6.82 | 6.77M |
| January 14, 2026 | 6.92 | 6.88 | 6.88 | 6.99 | 6.78 | 13.21M |
| January 13, 2026 | 6.91 | 6.91 | 6.91 | 7.04 | 6.83 | 13.51M |
| January 12, 2026 | 6.89 | 6.88 | 6.88 | 6.9 | 6.85 | 9.85M |
| January 09, 2026 | 6.92 | 6.88 | 6.88 | 6.95 | 6.81 | 9.98M |
| January 08, 2026 | 6.83 | 6.91 | 6.91 | 6.92 | 6.8 | 8.44M |
| January 07, 2026 | 6.83 | 6.85 | 6.85 | 6.92 | 6.8 | 7.89M |
| January 06, 2026 | 6.85 | 6.82 | 6.82 | 6.89 | 6.8 | 8.05M |
| January 05, 2026 | 6.75 | 6.82 | 6.82 | 6.92 | 6.73 | 8.42M |
| December 31, 2025 | 6.68 | 6.72 | 6.72 | 6.74 | 6.59 | 4.93M |
| December 30, 2025 | 6.73 | 6.68 | 6.68 | 6.74 | 6.59 | 6.61M |
| December 29, 2025 | 6.8 | 6.73 | 6.73 | 6.82 | 6.71 | 6.48M |
| December 26, 2025 | 6.84 | 6.82 | 6.82 | 6.89 | 6.78 | 6.67M |
| December 25, 2025 | 6.78 | 6.84 | 6.84 | 6.88 | 6.73 | 6.91M |
| December 24, 2025 | 6.71 | 6.79 | 6.79 | 6.92 | 6.71 | 10.36M |
| December 23, 2025 | 6.73 | 6.71 | 6.71 | 6.76 | 6.68 | 4.86M |
| December 22, 2025 | 6.78 | 6.77 | 6.77 | 6.83 | 6.74 | 7.07M |
| December 19, 2025 | 6.66 | 6.78 | 6.78 | 6.78 | 6.66 | 7.25M |
| December 18, 2025 | 6.62 | 6.66 | 6.66 | 6.7 | 6.55 | 5.88M |
| December 17, 2025 | 6.7 | 6.62 | 6.62 | 6.7 | 6.49 | 8.82M |
| December 16, 2025 | 6.83 | 6.7 | 6.7 | 6.85 | 6.68 | 5.85M |
| December 15, 2025 | 6.79 | 6.82 | 6.82 | 6.86 | 6.7 | 7.08M |
| December 12, 2025 | 6.83 | 6.81 | 6.81 | 6.94 | 6.79 | 7.45M |
| December 11, 2025 | 6.94 | 6.82 | 6.82 | 6.94 | 6.79 | 5.61M |
| December 10, 2025 | 6.99 | 6.91 | 6.91 | 7.02 | 6.9 | 6.3M |
| December 09, 2025 | 7.01 | 7 | 7 | 7.14 | 6.94 | 8.66M |
| December 08, 2025 | 7.07 | 7.01 | 7.01 | 7.07 | 6.98 | 8.78M |
| December 05, 2025 | 7 | 7.05 | 7.05 | 7.14 | 6.92 | 10.39M |
| December 04, 2025 | 7.06 | 6.99 | 6.99 | 7.15 | 6.95 | 7.37M |
| December 03, 2025 | 7.09 | 7.06 | 7.06 | 7.11 | 7.02 | 5.38M |
| December 02, 2025 | 7.12 | 7.09 | 7.09 | 7.13 | 7.01 | 5.03M |
| December 01, 2025 | 7.16 | 7.12 | 7.12 | 7.25 | 7.09 | 6.33M |
| November 28, 2025 | 7.09 | 7.18 | 7.18 | 7.18 | 7.07 | 7.11M |
| November 27, 2025 | 7.15 | 7.13 | 7.13 | 7.18 | 7.02 | 8.23M |
| November 26, 2025 | 7.1 | 7.06 | 7.06 | 7.19 | 7.03 | 8.54M |
| November 25, 2025 | 7.12 | 7.09 | 7.09 | 7.15 | 7.05 | 7.11M |
| November 24, 2025 | 7.11 | 7.07 | 7.07 | 7.18 | 7 | 10.03M |
| November 21, 2025 | 7.38 | 7.08 | 7.08 | 7.46 | 7.05 | 11.65M |
| November 20, 2025 | 7.49 | 7.45 | 7.45 | 7.57 | 7.38 | 6.87M |