7.83
+0.01(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.84 | 7.83 | 7.83 | 7.92 | 7.79 | 5.15M |
| February 12, 2026 | 8.02 | 7.82 | 7.82 | 8.11 | 7.79 | 5.94M |
| February 11, 2026 | 8.11 | 8.05 | 8.05 | 8.11 | 8.02 | 4.7M |
| February 10, 2026 | 8.06 | 8.06 | 8.06 | 8.12 | 8.02 | 4.51M |
| February 09, 2026 | 8.07 | 8.05 | 8.05 | 8.1 | 8 | 6.06M |
| February 06, 2026 | 7.85 | 7.99 | 7.99 | 8.06 | 7.82 | 6.78M |
| February 05, 2026 | 7.93 | 7.89 | 7.89 | 8.01 | 7.87 | 5.51M |
| February 04, 2026 | 7.75 | 7.91 | 7.91 | 7.92 | 7.72 | 9.41M |
| February 03, 2026 | 7.87 | 7.76 | 7.76 | 7.88 | 7.63 | 10.5M |
| February 02, 2026 | 7.84 | 7.75 | 7.75 | 7.96 | 7.73 | 14.23M |
| January 30, 2026 | 8 | 7.77 | 7.77 | 8.07 | 7.68 | 20.68M |
| January 29, 2026 | 8.29 | 8.12 | 8.12 | 8.31 | 8.08 | 4.84M |
| January 28, 2026 | 8.46 | 8.29 | 8.29 | 8.48 | 8.26 | 3.8M |
| January 27, 2026 | 8.46 | 8.45 | 8.45 | 8.49 | 8.21 | 5.04M |
| January 26, 2026 | 8.54 | 8.5 | 8.5 | 8.58 | 8.39 | 5.29M |
| January 23, 2026 | 8.63 | 8.55 | 8.55 | 8.63 | 8.47 | 3.46M |
| January 22, 2026 | 8.49 | 8.58 | 8.58 | 8.62 | 8.44 | 5.33M |
| January 21, 2026 | 8.37 | 8.48 | 8.48 | 8.5 | 8.3 | 3.96M |
| January 20, 2026 | 8.37 | 8.39 | 8.39 | 8.46 | 8.33 | 4.34M |
| January 19, 2026 | 8.26 | 8.39 | 8.39 | 8.41 | 8.2 | 3.69M |
| January 16, 2026 | 8.26 | 8.29 | 8.29 | 8.35 | 8.23 | 3.7M |
| January 15, 2026 | 8.21 | 8.23 | 8.23 | 8.29 | 8.16 | 3.67M |
| January 14, 2026 | 8.22 | 8.21 | 8.21 | 8.3 | 8.07 | 5.43M |
| January 13, 2026 | 8.29 | 8.22 | 8.22 | 8.39 | 8.21 | 4.58M |
| January 12, 2026 | 8.45 | 8.31 | 8.31 | 8.48 | 8.24 | 6.7M |
| January 09, 2026 | 8.32 | 8.4 | 8.4 | 8.47 | 8.27 | 6.85M |
| January 08, 2026 | 8.13 | 8.32 | 8.32 | 8.36 | 8.1 | 7.11M |
| January 07, 2026 | 8.06 | 8.2 | 8.2 | 8.25 | 7.92 | 7.62M |
| January 06, 2026 | 7.99 | 8.1 | 8.1 | 8.2 | 7.96 | 5.51M |
| January 05, 2026 | 7.98 | 7.99 | 7.99 | 8.06 | 7.93 | 4.95M |
| December 31, 2025 | 8.11 | 8.04 | 8.04 | 8.18 | 7.94 | 5.1M |
| December 30, 2025 | 8.12 | 8.02 | 8.02 | 8.12 | 7.95 | 2.69M |
| December 29, 2025 | 8.09 | 8.07 | 8.07 | 8.13 | 7.93 | 3.67M |
| December 26, 2025 | 8.21 | 8.13 | 8.13 | 8.23 | 8.03 | 5.39M |
| December 25, 2025 | 8.22 | 8.17 | 8.17 | 8.28 | 8.12 | 7.47M |
| December 24, 2025 | 7.91 | 8.25 | 8.25 | 8.43 | 7.89 | 11.54M |
| December 23, 2025 | 7.8 | 7.97 | 7.97 | 8.24 | 7.7 | 10.39M |
| December 22, 2025 | 7.69 | 7.73 | 7.73 | 7.9 | 7.69 | 3.46M |
| December 19, 2025 | 7.57 | 7.69 | 7.69 | 7.74 | 7.52 | 3.46M |
| December 18, 2025 | 7.35 | 7.54 | 7.54 | 7.58 | 7.35 | 3.05M |
| December 17, 2025 | 7.37 | 7.38 | 7.38 | 7.41 | 7.22 | 2.77M |
| December 16, 2025 | 7.51 | 7.37 | 7.37 | 7.56 | 7.33 | 2.98M |
| December 15, 2025 | 7.46 | 7.54 | 7.54 | 7.62 | 7.4 | 3.14M |
| December 12, 2025 | 7.65 | 7.46 | 7.46 | 7.73 | 7.44 | 2.85M |
| December 11, 2025 | 7.82 | 7.62 | 7.62 | 7.84 | 7.6 | 3.31M |
| December 10, 2025 | 7.88 | 7.8 | 7.8 | 8 | 7.74 | 2.69M |
| December 09, 2025 | 7.98 | 7.88 | 7.88 | 8.01 | 7.88 | 3.05M |
| December 08, 2025 | 7.94 | 7.98 | 7.98 | 8 | 7.84 | 3.57M |
| December 05, 2025 | 7.71 | 7.9 | 7.9 | 7.9 | 7.6 | 3.87M |
| December 04, 2025 | 7.84 | 7.71 | 7.71 | 7.84 | 7.66 | 2.8M |
| December 03, 2025 | 7.92 | 7.82 | 7.82 | 7.94 | 7.79 | 2.36M |
| December 02, 2025 | 7.95 | 7.92 | 7.92 | 7.97 | 7.81 | 2.67M |
| December 01, 2025 | 8.06 | 7.95 | 7.95 | 8.16 | 7.93 | 4.27M |
| November 28, 2025 | 7.99 | 8.03 | 8.03 | 8.03 | 7.85 | 3.35M |
| November 27, 2025 | 7.86 | 7.94 | 7.94 | 7.98 | 7.8 | 3.4M |
| November 26, 2025 | 8.03 | 7.86 | 7.86 | 8.11 | 7.86 | 3.92M |
| November 25, 2025 | 8.07 | 7.99 | 7.99 | 8.12 | 7.93 | 3.97M |
| November 24, 2025 | 7.91 | 8.01 | 8.01 | 8.15 | 7.85 | 7.68M |
| November 21, 2025 | 8.22 | 7.84 | 7.84 | 8.46 | 7.79 | 11.2M |
| November 20, 2025 | 8.21 | 8.38 | 8.38 | 8.7 | 8.01 | 8.81M |