7.75
+0.09(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.69 | 7.75 | 7.75 | 7.81 | 7.67 | 5.62M |
| February 12, 2026 | 7.91 | 7.66 | 7.66 | 7.93 | 7.58 | 8.14M |
| February 11, 2026 | 7.93 | 7.89 | 7.89 | 7.99 | 7.85 | 5.43M |
| February 10, 2026 | 8.01 | 7.93 | 7.93 | 8.03 | 7.9 | 5.78M |
| February 09, 2026 | 7.84 | 7.96 | 7.96 | 7.98 | 7.79 | 6.94M |
| February 06, 2026 | 7.71 | 7.77 | 7.77 | 7.87 | 7.7 | 6.01M |
| February 05, 2026 | 7.82 | 7.81 | 7.81 | 7.95 | 7.75 | 6.97M |
| February 04, 2026 | 7.68 | 7.82 | 7.82 | 7.84 | 7.61 | 8.87M |
| February 03, 2026 | 7.76 | 7.64 | 7.64 | 7.78 | 7.61 | 6.92M |
| February 02, 2026 | 7.87 | 7.68 | 7.68 | 7.88 | 7.64 | 9.14M |
| January 30, 2026 | 7.58 | 7.83 | 7.83 | 7.92 | 7.56 | 11.09M |
| January 29, 2026 | 7.53 | 7.58 | 7.58 | 7.75 | 7.46 | 8.87M |
| January 28, 2026 | 7.68 | 7.57 | 7.57 | 7.68 | 7.53 | 5.88M |
| January 27, 2026 | 7.76 | 7.65 | 7.65 | 7.79 | 7.45 | 7.85M |
| January 26, 2026 | 7.99 | 7.76 | 7.76 | 7.99 | 7.63 | 8.33M |
| January 23, 2026 | 7.82 | 7.87 | 7.87 | 7.91 | 7.78 | 5.4M |
| January 22, 2026 | 7.67 | 7.82 | 7.82 | 7.84 | 7.57 | 8.14M |
| January 21, 2026 | 7.64 | 7.61 | 7.61 | 7.7 | 7.55 | 7.51M |
| January 20, 2026 | 7.8 | 7.7 | 7.7 | 7.83 | 7.62 | 7.12M |
| January 19, 2026 | 7.54 | 7.79 | 7.79 | 7.8 | 7.51 | 7.34M |
| January 16, 2026 | 7.77 | 7.57 | 7.57 | 7.81 | 7.54 | 7.95M |
| January 15, 2026 | 7.85 | 7.74 | 7.74 | 7.86 | 7.71 | 6.57M |
| January 14, 2026 | 7.89 | 7.86 | 7.86 | 7.97 | 7.72 | 8.54M |
| January 13, 2026 | 7.95 | 7.89 | 7.89 | 8.08 | 7.82 | 9.1M |
| January 12, 2026 | 7.84 | 7.95 | 7.95 | 7.97 | 7.74 | 8.79M |
| January 09, 2026 | 7.84 | 7.82 | 7.82 | 7.84 | 7.71 | 7.19M |
| January 08, 2026 | 7.74 | 7.8 | 7.8 | 7.86 | 7.7 | 5.45M |
| January 07, 2026 | 7.8 | 7.8 | 7.8 | 7.9 | 7.63 | 8.68M |
| January 06, 2026 | 7.7 | 7.81 | 7.81 | 7.85 | 7.64 | 8.01M |
| January 05, 2026 | 7.5 | 7.68 | 7.68 | 7.94 | 7.37 | 15.12M |
| December 31, 2025 | 7.86 | 7.84 | 7.84 | 7.86 | 7.57 | 6.74M |
| December 30, 2025 | 7.82 | 7.77 | 7.77 | 7.91 | 7.69 | 5.87M |
| December 29, 2025 | 7.89 | 7.82 | 7.82 | 7.95 | 7.74 | 5.85M |
| December 26, 2025 | 7.76 | 7.89 | 7.89 | 8.1 | 7.76 | 8.58M |
| December 25, 2025 | 7.7 | 7.77 | 7.77 | 7.79 | 7.6 | 5.57M |
| December 24, 2025 | 7.67 | 7.69 | 7.69 | 7.74 | 7.58 | 6.43M |
| December 23, 2025 | 7.8 | 7.67 | 7.67 | 7.8 | 7.58 | 7.04M |
| December 22, 2025 | 7.85 | 7.83 | 7.83 | 7.92 | 7.8 | 4.97M |
| December 19, 2025 | 7.7 | 7.85 | 7.85 | 7.87 | 7.66 | 5.96M |
| December 18, 2025 | 7.62 | 7.71 | 7.71 | 7.81 | 7.62 | 6.68M |
| December 17, 2025 | 7.95 | 7.7 | 7.7 | 7.98 | 7.51 | 8.67M |
| December 16, 2025 | 7.85 | 7.68 | 7.68 | 7.85 | 7.62 | 5.72M |
| December 15, 2025 | 7.8 | 7.81 | 7.81 | 7.95 | 7.69 | 5.9M |
| December 12, 2025 | 7.88 | 7.8 | 7.8 | 8.14 | 7.75 | 9.58M |
| December 11, 2025 | 7.92 | 7.82 | 7.82 | 7.95 | 7.71 | 8.68M |
| December 10, 2025 | 8.03 | 7.92 | 7.92 | 8.14 | 7.87 | 7.57M |
| December 09, 2025 | 8.22 | 8.06 | 8.06 | 8.23 | 8.04 | 7.32M |
| December 08, 2025 | 8.25 | 8.26 | 8.26 | 8.31 | 8.15 | 5.53M |
| December 05, 2025 | 8.08 | 8.22 | 8.22 | 8.23 | 8 | 5.49M |
| December 04, 2025 | 8.34 | 8.08 | 8.08 | 8.41 | 8.03 | 7.2M |
| December 03, 2025 | 8.55 | 8.34 | 8.34 | 8.66 | 8.3 | 7.26M |
| December 02, 2025 | 8.74 | 8.57 | 8.57 | 8.79 | 8.52 | 5.24M |
| December 01, 2025 | 8.89 | 8.73 | 8.73 | 8.94 | 8.7 | 5.46M |
| November 28, 2025 | 8.59 | 8.85 | 8.85 | 8.88 | 8.56 | 5.47M |
| November 27, 2025 | 8.35 | 8.68 | 8.68 | 8.8 | 8.32 | 9.7M |
| November 26, 2025 | 8.6 | 8.35 | 8.35 | 8.64 | 8.32 | 8.74M |
| November 25, 2025 | 8.43 | 8.6 | 8.6 | 8.65 | 8.38 | 7.96M |
| November 24, 2025 | 8.42 | 8.38 | 8.38 | 8.55 | 8.26 | 10.27M |
| November 21, 2025 | 9.17 | 8.44 | 8.44 | 9.28 | 8.33 | 20.95M |
| November 20, 2025 | 9.47 | 9.25 | 9.25 | 9.58 | 9.14 | 8.1M |