7.70
-0.03(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.71 | 7.7 | 7.7 | 7.81 | 7.7 | 5.67M |
| February 12, 2026 | 7.81 | 7.73 | 7.73 | 7.82 | 7.7 | 6.15M |
| February 11, 2026 | 7.85 | 7.78 | 7.78 | 7.88 | 7.76 | 6.51M |
| February 10, 2026 | 7.88 | 7.86 | 7.86 | 7.91 | 7.82 | 5.29M |
| February 09, 2026 | 7.82 | 7.88 | 7.88 | 7.89 | 7.76 | 7.96M |
| February 06, 2026 | 7.64 | 7.75 | 7.75 | 7.82 | 7.62 | 6.7M |
| February 05, 2026 | 7.78 | 7.69 | 7.69 | 7.83 | 7.68 | 6.42M |
| February 04, 2026 | 7.75 | 7.81 | 7.81 | 7.81 | 7.71 | 7.7M |
| February 03, 2026 | 7.59 | 7.74 | 7.74 | 7.74 | 7.57 | 7.58M |
| February 02, 2026 | 7.7 | 7.54 | 7.54 | 7.77 | 7.53 | 6.37M |
| January 30, 2026 | 7.6 | 7.71 | 7.71 | 7.73 | 7.53 | 7.7M |
| January 29, 2026 | 7.61 | 7.66 | 7.66 | 7.81 | 7.6 | 6.61M |
| January 28, 2026 | 7.83 | 7.68 | 7.68 | 7.88 | 7.65 | 9.37M |
| January 27, 2026 | 7.78 | 7.86 | 7.86 | 7.88 | 7.59 | 11.33M |
| January 26, 2026 | 8 | 7.84 | 7.84 | 8.03 | 7.81 | 12.32M |
| January 23, 2026 | 7.99 | 7.99 | 7.99 | 8.06 | 7.93 | 12.43M |
| January 22, 2026 | 8.05 | 7.99 | 7.99 | 8.1 | 7.94 | 9.35M |
| January 21, 2026 | 8 | 7.99 | 7.99 | 8.01 | 7.82 | 12.87M |
| January 20, 2026 | 7.97 | 8.03 | 8.03 | 8.23 | 7.97 | 24.06M |
| January 19, 2026 | 7.81 | 7.96 | 7.96 | 7.96 | 7.78 | 15.09M |
| January 16, 2026 | 7.87 | 7.84 | 7.84 | 7.89 | 7.7 | 11.25M |
| January 15, 2026 | 7.72 | 7.81 | 7.81 | 7.84 | 7.71 | 12.57M |
| January 14, 2026 | 7.75 | 7.78 | 7.78 | 7.86 | 7.65 | 18.32M |
| January 13, 2026 | 7.82 | 7.75 | 7.75 | 7.88 | 7.71 | 18.62M |
| January 12, 2026 | 7.74 | 7.84 | 7.84 | 7.85 | 7.7 | 22.21M |
| January 09, 2026 | 7.74 | 7.76 | 7.76 | 7.78 | 7.67 | 21.24M |
| January 08, 2026 | 7.67 | 7.76 | 7.76 | 7.79 | 7.64 | 25.61M |
| January 07, 2026 | 8 | 7.8 | 7.8 | 8 | 7.7 | 55.2M |
| January 06, 2026 | 7.46 | 8.18 | 8.18 | 8.18 | 7.44 | 38.42M |
| January 05, 2026 | 7.57 | 7.44 | 7.44 | 7.57 | 7.44 | 7.89M |
| December 31, 2025 | 7.58 | 7.54 | 7.54 | 7.62 | 7.43 | 7.12M |
| December 30, 2025 | 7.4 | 7.58 | 7.58 | 7.69 | 7.37 | 11.85M |
| December 29, 2025 | 7.46 | 7.43 | 7.43 | 7.51 | 7.37 | 5.96M |
| December 26, 2025 | 7.52 | 7.41 | 7.41 | 7.52 | 7.37 | 6.08M |
| December 25, 2025 | 7.41 | 7.46 | 7.46 | 7.6 | 7.31 | 10.91M |
| December 24, 2025 | 7.16 | 7.41 | 7.41 | 7.45 | 7.08 | 10.72M |
| December 23, 2025 | 7.18 | 7.13 | 7.13 | 7.2 | 7.11 | 3.88M |
| December 22, 2025 | 7.21 | 7.18 | 7.18 | 7.23 | 7.17 | 4.97M |
| December 19, 2025 | 7.08 | 7.19 | 7.19 | 7.21 | 7.08 | 6.4M |
| December 18, 2025 | 6.99 | 7.05 | 7.05 | 7.15 | 6.98 | 6.57M |
| December 17, 2025 | 6.97 | 7.05 | 7.05 | 7.09 | 6.83 | 8.05M |
| December 16, 2025 | 7.07 | 6.95 | 6.95 | 7.11 | 6.94 | 6.43M |
| December 15, 2025 | 7.02 | 7.11 | 7.11 | 7.14 | 7 | 5.28M |
| December 12, 2025 | 7.12 | 7.07 | 7.07 | 7.21 | 7.04 | 6.72M |
| December 11, 2025 | 7.26 | 7.08 | 7.08 | 7.28 | 7.07 | 8.38M |
| December 10, 2025 | 7.3 | 7.24 | 7.24 | 7.37 | 7.22 | 8.32M |
| December 09, 2025 | 7.43 | 7.34 | 7.34 | 7.48 | 7.33 | 7.26M |
| December 08, 2025 | 7.53 | 7.46 | 7.46 | 7.54 | 7.42 | 9.76M |
| December 05, 2025 | 7.49 | 7.53 | 7.53 | 7.56 | 7.42 | 13.94M |
| December 04, 2025 | 7.5 | 7.52 | 7.52 | 7.85 | 7.4 | 22.35M |
| December 03, 2025 | 7.42 | 7.43 | 7.43 | 7.48 | 7.36 | 4.32M |
| December 02, 2025 | 7.5 | 7.44 | 7.44 | 7.51 | 7.31 | 5.4M |
| December 01, 2025 | 7.49 | 7.48 | 7.48 | 7.57 | 7.46 | 5.97M |
| November 28, 2025 | 7.3 | 7.46 | 7.46 | 7.47 | 7.26 | 6.91M |
| November 27, 2025 | 7.28 | 7.3 | 7.3 | 7.42 | 7.27 | 10.2M |
| November 26, 2025 | 7.45 | 7.31 | 7.31 | 7.53 | 7.31 | 6.87M |
| November 25, 2025 | 7.39 | 7.42 | 7.42 | 7.51 | 7.32 | 5.12M |
| November 24, 2025 | 7.28 | 7.35 | 7.35 | 7.38 | 7.21 | 6.44M |
| November 21, 2025 | 7.65 | 7.25 | 7.25 | 7.68 | 7.23 | 9.7M |
| November 20, 2025 | 7.78 | 7.64 | 7.64 | 7.8 | 7.61 | 5.66M |