7.78
-0.86(-9.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.74 | 7.78 | 7.78 | 8.89 | 7.78 | 91.41M |
| February 12, 2026 | 8.4 | 8.64 | 8.64 | 8.96 | 8.1 | 143.96M |
| February 11, 2026 | 8.35 | 8.72 | 8.72 | 8.72 | 7.9 | 155.56M |
| February 10, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 5.37M |
| February 09, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 5.22M |
| February 06, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0 |
| February 05, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0 |
| February 04, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0 |
| February 03, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0 |
| February 02, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0 |
| January 30, 2026 | 6.44 | 6.55 | 6.55 | 6.75 | 6.22 | 142.06M |
| January 29, 2026 | 5.76 | 6.44 | 6.44 | 6.44 | 5.74 | 154.89M |
| January 28, 2026 | 5.5 | 5.85 | 5.85 | 6.07 | 5.48 | 128.3M |
| January 27, 2026 | 5.55 | 5.52 | 5.52 | 5.6 | 5.41 | 17.22M |
| January 26, 2026 | 5.7 | 5.6 | 5.6 | 5.7 | 5.53 | 20.77M |
| January 23, 2026 | 5.75 | 5.69 | 5.69 | 5.77 | 5.66 | 25.66M |
| January 22, 2026 | 5.82 | 5.75 | 5.75 | 5.89 | 5.68 | 45.3M |
| January 21, 2026 | 5.67 | 5.94 | 5.94 | 6.09 | 5.56 | 85.5M |
| January 20, 2026 | 5.4 | 5.55 | 5.55 | 5.55 | 5.34 | 18.56M |
| January 19, 2026 | 5.19 | 5.39 | 5.39 | 5.43 | 5.18 | 18.69M |
| January 16, 2026 | 5.31 | 5.21 | 5.21 | 5.32 | 5.17 | 10.62M |
| January 15, 2026 | 5.25 | 5.29 | 5.29 | 5.31 | 5.22 | 11.44M |
| January 14, 2026 | 5.24 | 5.27 | 5.27 | 5.36 | 5.18 | 16.11M |
| January 13, 2026 | 5.19 | 5.24 | 5.24 | 5.33 | 5.15 | 23.25M |
| January 12, 2026 | 5.16 | 5.2 | 5.2 | 5.2 | 5.1 | 12.26M |
| January 09, 2026 | 5.09 | 5.13 | 5.13 | 5.14 | 5.06 | 9.83M |
| January 08, 2026 | 5.06 | 5.11 | 5.11 | 5.12 | 5.03 | 8.47M |
| January 07, 2026 | 5.13 | 5.06 | 5.06 | 5.14 | 5.05 | 8.51M |
| January 06, 2026 | 5.07 | 5.13 | 5.13 | 5.15 | 5.05 | 7.87M |
| January 05, 2026 | 5.04 | 5.07 | 5.07 | 5.09 | 5.01 | 8.72M |
| December 31, 2025 | 5.08 | 5.04 | 5.04 | 5.09 | 4.99 | 7.05M |
| December 30, 2025 | 5.1 | 5.07 | 5.07 | 5.12 | 5.02 | 7.91M |
| December 29, 2025 | 5.12 | 5.14 | 5.14 | 5.15 | 5.07 | 8.92M |
| December 26, 2025 | 5.18 | 5.12 | 5.12 | 5.2 | 5.11 | 8.65M |
| December 25, 2025 | 5.13 | 5.17 | 5.17 | 5.2 | 5.1 | 5.89M |
| December 24, 2025 | 5.13 | 5.13 | 5.13 | 5.14 | 5.08 | 5.01M |
| December 23, 2025 | 5.15 | 5.11 | 5.11 | 5.17 | 5.09 | 7.12M |
| December 22, 2025 | 5.2 | 5.17 | 5.17 | 5.2 | 5.12 | 6.83M |
| December 19, 2025 | 5.05 | 5.14 | 5.14 | 5.15 | 5.05 | 8.75M |
| December 18, 2025 | 4.96 | 5.05 | 5.05 | 5.09 | 4.94 | 7.29M |
| December 17, 2025 | 4.94 | 4.98 | 4.98 | 5 | 4.88 | 9.7M |
| December 16, 2025 | 5.07 | 4.93 | 4.93 | 5.07 | 4.93 | 8.61M |
| December 15, 2025 | 5.03 | 5.08 | 5.08 | 5.09 | 4.95 | 7.67M |
| December 12, 2025 | 5.07 | 5.05 | 5.05 | 5.13 | 5.03 | 9.39M |
| December 11, 2025 | 5.23 | 5.07 | 5.07 | 5.24 | 5.07 | 11.76M |
| December 10, 2025 | 5.36 | 5.21 | 5.21 | 5.36 | 5.2 | 12.6M |
| December 09, 2025 | 5.36 | 5.33 | 5.33 | 5.4 | 5.33 | 7.85M |
| December 08, 2025 | 5.39 | 5.37 | 5.37 | 5.42 | 5.31 | 12.8M |
| December 05, 2025 | 5.26 | 5.3 | 5.3 | 5.32 | 5.21 | 8.34M |
| December 04, 2025 | 5.28 | 5.26 | 5.26 | 5.31 | 5.2 | 9.58M |
| December 03, 2025 | 5.34 | 5.26 | 5.26 | 5.35 | 5.25 | 8.29M |
| December 02, 2025 | 5.35 | 5.33 | 5.33 | 5.37 | 5.28 | 8.53M |
| December 01, 2025 | 5.36 | 5.37 | 5.37 | 5.41 | 5.34 | 9.03M |
| November 28, 2025 | 5.34 | 5.37 | 5.37 | 5.39 | 5.29 | 10.34M |
| November 27, 2025 | 5.31 | 5.38 | 5.38 | 5.47 | 5.26 | 14.95M |
| November 26, 2025 | 5.3 | 5.31 | 5.31 | 5.37 | 5.28 | 12.03M |
| November 25, 2025 | 5.23 | 5.29 | 5.29 | 5.33 | 5.2 | 11.47M |
| November 24, 2025 | 5.27 | 5.2 | 5.2 | 5.28 | 5.13 | 13.8M |
| November 21, 2025 | 5.43 | 5.18 | 5.18 | 5.52 | 5.18 | 22.53M |
| November 20, 2025 | 5.62 | 5.51 | 5.51 | 5.68 | 5.48 | 15.39M |