7.38
+0.02(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.4 | 7.38 | 7.38 | 7.47 | 7.36 | 3.72M |
| February 12, 2026 | 7.56 | 7.36 | 7.36 | 7.6 | 7.35 | 5.76M |
| February 11, 2026 | 7.62 | 7.56 | 7.56 | 7.62 | 7.53 | 4.74M |
| February 10, 2026 | 7.58 | 7.59 | 7.59 | 7.64 | 7.48 | 6.42M |
| February 09, 2026 | 7.5 | 7.55 | 7.55 | 7.59 | 7.47 | 4.91M |
| February 06, 2026 | 7.39 | 7.45 | 7.45 | 7.53 | 7.36 | 5.2M |
| February 05, 2026 | 7.42 | 7.38 | 7.38 | 7.51 | 7.38 | 5.19M |
| February 04, 2026 | 7.31 | 7.42 | 7.42 | 7.44 | 7.26 | 7.15M |
| February 03, 2026 | 7.23 | 7.32 | 7.32 | 7.32 | 7.19 | 6.53M |
| February 02, 2026 | 7.3 | 7.19 | 7.19 | 7.41 | 7.19 | 8.58M |
| January 30, 2026 | 7.41 | 7.35 | 7.35 | 7.48 | 7.2 | 10.66M |
| January 29, 2026 | 7.5 | 7.53 | 7.53 | 7.6 | 7.4 | 7.69M |
| January 28, 2026 | 7.68 | 7.52 | 7.52 | 7.68 | 7.52 | 6.44M |
| January 27, 2026 | 7.8 | 7.7 | 7.7 | 7.81 | 7.48 | 8.61M |
| January 26, 2026 | 7.79 | 7.8 | 7.8 | 7.83 | 7.7 | 9M |
| January 23, 2026 | 7.77 | 7.79 | 7.79 | 7.83 | 7.75 | 6.98M |
| January 22, 2026 | 7.69 | 7.75 | 7.75 | 7.77 | 7.65 | 5.24M |
| January 21, 2026 | 7.66 | 7.7 | 7.7 | 7.71 | 7.61 | 5.1M |
| January 20, 2026 | 7.68 | 7.67 | 7.67 | 7.72 | 7.62 | 5.7M |
| January 19, 2026 | 7.53 | 7.68 | 7.68 | 7.68 | 7.5 | 5.82M |
| January 16, 2026 | 7.65 | 7.53 | 7.53 | 7.65 | 7.46 | 5.69M |
| January 15, 2026 | 7.57 | 7.59 | 7.59 | 7.64 | 7.53 | 5.61M |
| January 14, 2026 | 7.65 | 7.57 | 7.57 | 7.71 | 7.47 | 9.83M |
| January 13, 2026 | 7.69 | 7.66 | 7.66 | 7.84 | 7.58 | 11.35M |
| January 12, 2026 | 7.69 | 7.74 | 7.74 | 7.74 | 7.61 | 6.19M |
| January 09, 2026 | 7.63 | 7.69 | 7.69 | 7.74 | 7.57 | 5.29M |
| January 08, 2026 | 7.52 | 7.64 | 7.64 | 7.69 | 7.51 | 5.32M |
| January 07, 2026 | 7.6 | 7.53 | 7.53 | 7.64 | 7.49 | 4.94M |
| January 06, 2026 | 7.64 | 7.6 | 7.6 | 7.69 | 7.54 | 4.88M |
| January 05, 2026 | 7.4 | 7.57 | 7.57 | 7.59 | 7.37 | 5.36M |
| December 31, 2025 | 7.38 | 7.36 | 7.36 | 7.4 | 7.27 | 3.44M |
| December 30, 2025 | 7.44 | 7.39 | 7.39 | 7.48 | 7.33 | 4.36M |
| December 29, 2025 | 7.5 | 7.44 | 7.44 | 7.56 | 7.39 | 4.85M |
| December 26, 2025 | 7.65 | 7.53 | 7.53 | 7.67 | 7.51 | 5.24M |
| December 25, 2025 | 7.66 | 7.67 | 7.67 | 7.7 | 7.61 | 4.94M |
| December 24, 2025 | 7.64 | 7.64 | 7.64 | 7.68 | 7.58 | 5.12M |
| December 23, 2025 | 7.72 | 7.65 | 7.65 | 7.75 | 7.62 | 4.77M |
| December 22, 2025 | 7.76 | 7.76 | 7.76 | 7.85 | 7.7 | 4.8M |
| December 19, 2025 | 7.59 | 7.74 | 7.74 | 7.77 | 7.55 | 5M |
| December 18, 2025 | 7.38 | 7.57 | 7.57 | 7.62 | 7.35 | 5.76M |
| December 17, 2025 | 7.4 | 7.4 | 7.4 | 7.46 | 7.25 | 6.01M |
| December 16, 2025 | 7.57 | 7.42 | 7.42 | 7.64 | 7.41 | 6.64M |
| December 15, 2025 | 7.61 | 7.6 | 7.6 | 7.74 | 7.53 | 5.89M |
| December 12, 2025 | 7.63 | 7.66 | 7.66 | 7.8 | 7.57 | 8.7M |
| December 11, 2025 | 7.86 | 7.61 | 7.61 | 7.9 | 7.6 | 9.03M |
| December 10, 2025 | 8.1 | 7.86 | 7.86 | 8.1 | 7.85 | 8.6M |
| December 09, 2025 | 8.36 | 8.12 | 8.12 | 8.36 | 8.11 | 8.19M |
| December 08, 2025 | 8.23 | 8.36 | 8.36 | 8.37 | 8.19 | 10.29M |
| December 05, 2025 | 8.24 | 8.2 | 8.2 | 8.25 | 8.04 | 6.89M |
| December 04, 2025 | 8.27 | 8.26 | 8.26 | 8.34 | 8.12 | 9.18M |
| December 03, 2025 | 8.36 | 8.3 | 8.3 | 8.47 | 8.26 | 11.35M |
| December 02, 2025 | 8.39 | 8.36 | 8.36 | 8.5 | 8.18 | 20.39M |
| December 01, 2025 | 8 | 8.27 | 8.27 | 8.81 | 8 | 15.39M |
| November 28, 2025 | 7.92 | 8.01 | 8.01 | 8.03 | 7.88 | 4.54M |
| November 27, 2025 | 7.92 | 7.98 | 7.98 | 8.02 | 7.81 | 4.79M |
| November 26, 2025 | 7.93 | 7.95 | 7.95 | 8.2 | 7.9 | 7.48M |
| November 25, 2025 | 7.76 | 7.92 | 7.92 | 8 | 7.71 | 5.85M |
| November 24, 2025 | 7.65 | 7.73 | 7.73 | 7.81 | 7.6 | 6.77M |
| November 21, 2025 | 8.03 | 7.62 | 7.62 | 8.18 | 7.61 | 9.43M |
| November 20, 2025 | 8.21 | 8.13 | 8.13 | 8.23 | 8.01 | 5.89M |