7.07
-0.21(-2.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.13 | 7.07 | 7.07 | 7.25 | 7.05 | 133.85M |
| February 12, 2026 | 7.13 | 7.28 | 7.28 | 7.39 | 7.12 | 191.6M |
| February 11, 2026 | 6.87 | 7.12 | 7.12 | 7.32 | 6.84 | 213.24M |
| February 10, 2026 | 7 | 6.86 | 6.86 | 7 | 6.85 | 101.79M |
| February 09, 2026 | 7 | 6.96 | 6.96 | 7.04 | 6.89 | 134.19M |
| February 06, 2026 | 6.69 | 6.87 | 6.87 | 7 | 6.59 | 177.63M |
| February 05, 2026 | 7 | 6.87 | 6.87 | 7.07 | 6.74 | 198.56M |
| February 04, 2026 | 7.22 | 7.13 | 7.13 | 7.26 | 6.99 | 210.28M |
| February 03, 2026 | 6.97 | 7.07 | 7.07 | 7.1 | 6.76 | 328.04M |
| February 02, 2026 | 6.93 | 6.93 | 6.93 | 7.11 | 6.93 | 300.26M |
| January 30, 2026 | 8.02 | 7.7 | 7.7 | 8.1 | 7.7 | 354M |
| January 29, 2026 | 9 | 8.55 | 8.55 | 9.22 | 8.15 | 591.97M |
| January 28, 2026 | 7.94 | 8.58 | 8.58 | 8.58 | 7.78 | 504.56M |
| January 27, 2026 | 8 | 7.8 | 7.8 | 8.15 | 7.65 | 436.06M |
| January 26, 2026 | 8.08 | 8.28 | 8.28 | 8.38 | 8 | 459.05M |
| January 23, 2026 | 7.4 | 7.79 | 7.79 | 7.94 | 7.34 | 360.18M |
| January 22, 2026 | 6.93 | 7.27 | 7.27 | 7.34 | 6.9 | 260.44M |
| January 21, 2026 | 6.85 | 7.02 | 7.02 | 7.05 | 6.72 | 236.86M |
| January 20, 2026 | 6.83 | 6.79 | 6.79 | 6.87 | 6.45 | 242.11M |
| January 19, 2026 | 6.89 | 6.76 | 6.76 | 6.89 | 6.55 | 211.68M |
| January 16, 2026 | 6.85 | 6.77 | 6.77 | 7.22 | 6.76 | 315.06M |
| January 15, 2026 | 6.66 | 6.86 | 6.86 | 7.15 | 6.6 | 338.7M |
| January 14, 2026 | 6.6 | 6.57 | 6.57 | 6.73 | 6.52 | 247.96M |
| January 13, 2026 | 6.51 | 6.52 | 6.52 | 6.69 | 6.46 | 209.74M |
| January 12, 2026 | 6.62 | 6.5 | 6.5 | 6.68 | 6.4 | 243.12M |
| January 09, 2026 | 6.19 | 6.51 | 6.51 | 6.6 | 6.18 | 232.59M |
| January 08, 2026 | 6.21 | 6.21 | 6.21 | 6.43 | 6.15 | 209.82M |
| January 07, 2026 | 6.26 | 6.27 | 6.27 | 6.39 | 6.21 | 205.56M |
| January 06, 2026 | 6.04 | 6.24 | 6.24 | 6.31 | 6 | 251.66M |
| January 05, 2026 | 5.98 | 5.95 | 5.95 | 6.05 | 5.88 | 170.36M |
| December 31, 2025 | 5.79 | 5.85 | 5.85 | 5.97 | 5.77 | 147.53M |
| December 30, 2025 | 5.62 | 5.8 | 5.8 | 5.84 | 5.59 | 146.03M |
| December 29, 2025 | 5.9 | 5.77 | 5.77 | 5.93 | 5.74 | 198.8M |
| December 26, 2025 | 5.62 | 5.77 | 5.77 | 5.81 | 5.61 | 224.22M |
| December 25, 2025 | 5.56 | 5.56 | 5.56 | 5.59 | 5.47 | 106.02M |
| December 24, 2025 | 5.66 | 5.59 | 5.59 | 5.68 | 5.54 | 107.6M |
| December 23, 2025 | 5.61 | 5.57 | 5.57 | 5.65 | 5.54 | 108.68M |
| December 22, 2025 | 5.56 | 5.58 | 5.58 | 5.65 | 5.54 | 119.83M |
| December 19, 2025 | 5.4 | 5.51 | 5.51 | 5.54 | 5.35 | 115.57M |
| December 18, 2025 | 5.35 | 5.41 | 5.41 | 5.52 | 5.33 | 113.68M |
| December 17, 2025 | 5.25 | 5.39 | 5.39 | 5.41 | 5.2 | 118.87M |
| December 16, 2025 | 5.32 | 5.23 | 5.23 | 5.36 | 5.19 | 104.87M |
| December 15, 2025 | 5.3 | 5.37 | 5.37 | 5.43 | 5.26 | 89.73M |
| December 12, 2025 | 5.35 | 5.38 | 5.38 | 5.43 | 5.33 | 138.79M |
| December 11, 2025 | 5.39 | 5.25 | 5.25 | 5.42 | 5.24 | 96.05M |
| December 10, 2025 | 5.41 | 5.36 | 5.36 | 5.43 | 5.32 | 90.19M |
| December 09, 2025 | 5.53 | 5.35 | 5.35 | 5.54 | 5.31 | 145.52M |
| December 08, 2025 | 5.55 | 5.58 | 5.58 | 5.59 | 5.43 | 136.86M |
| December 05, 2025 | 5.41 | 5.55 | 5.55 | 5.55 | 5.24 | 194.47M |
| December 04, 2025 | 5.12 | 5.29 | 5.29 | 5.44 | 5.12 | 106.52M |
| December 03, 2025 | 5.28 | 5.3 | 5.3 | 5.39 | 5.25 | 102.21M |
| December 02, 2025 | 5.28 | 5.28 | 5.28 | 5.3 | 5.21 | 75.69M |
| December 01, 2025 | 5.37 | 5.31 | 5.31 | 5.45 | 5.27 | 159.91M |
| November 28, 2025 | 5.12 | 5.18 | 5.18 | 5.2 | 5.07 | 95.48M |
| November 27, 2025 | 5.17 | 5.12 | 5.12 | 5.23 | 5.12 | 109.99M |
| November 26, 2025 | 5.17 | 5.12 | 5.12 | 5.2 | 5.1 | 78.68M |
| November 25, 2025 | 5.15 | 5.16 | 5.16 | 5.22 | 5.13 | 104.25M |
| November 24, 2025 | 5.1 | 5.1 | 5.1 | 5.14 | 5.03 | 104.99M |
| November 21, 2025 | 5.32 | 5.05 | 5.05 | 5.34 | 5.04 | 221.26M |
| November 20, 2025 | 5.37 | 5.39 | 5.39 | 5.6 | 5.34 | 191.75M |