7.09
-0.07(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.15 | 7.09 | 7.09 | 7.17 | 7.09 | 8.8M |
| February 12, 2026 | 7.25 | 7.16 | 7.16 | 7.25 | 7.13 | 8.37M |
| February 11, 2026 | 7.22 | 7.21 | 7.21 | 7.29 | 7.2 | 9.88M |
| February 10, 2026 | 7.21 | 7.24 | 7.24 | 7.3 | 7.16 | 13.27M |
| February 09, 2026 | 7.18 | 7.18 | 7.18 | 7.22 | 7.13 | 10.95M |
| February 06, 2026 | 7.08 | 7.12 | 7.12 | 7.24 | 7.08 | 12.59M |
| February 05, 2026 | 7.11 | 7.1 | 7.1 | 7.16 | 7.07 | 11.85M |
| February 04, 2026 | 6.95 | 7.07 | 7.07 | 7.09 | 6.95 | 10.68M |
| February 03, 2026 | 6.97 | 6.96 | 6.96 | 7 | 6.94 | 8.28M |
| February 02, 2026 | 7.03 | 6.93 | 6.93 | 7.08 | 6.93 | 11.01M |
| January 30, 2026 | 7.03 | 7.01 | 7.01 | 7.11 | 6.97 | 14.42M |
| January 29, 2026 | 7.03 | 7.03 | 7.03 | 7.05 | 6.95 | 8.48M |
| January 28, 2026 | 7.02 | 7.03 | 7.03 | 7.06 | 6.98 | 8.05M |
| January 27, 2026 | 7.08 | 7.03 | 7.03 | 7.09 | 6.94 | 8.79M |
| January 26, 2026 | 7.09 | 7.09 | 7.09 | 7.12 | 7.01 | 11.26M |
| January 23, 2026 | 7.09 | 7.09 | 7.09 | 7.11 | 7.07 | 9.25M |
| January 22, 2026 | 7.02 | 7.1 | 7.1 | 7.1 | 7 | 9.72M |
| January 21, 2026 | 7.02 | 7 | 7 | 7.02 | 6.96 | 7.53M |
| January 20, 2026 | 7 | 7.01 | 7.01 | 7.02 | 6.98 | 10.86M |
| January 19, 2026 | 6.84 | 6.99 | 6.99 | 7 | 6.84 | 13.31M |
| January 16, 2026 | 6.89 | 6.86 | 6.86 | 6.92 | 6.84 | 9.51M |
| January 15, 2026 | 6.84 | 6.88 | 6.88 | 6.89 | 6.83 | 6.43M |
| January 14, 2026 | 6.89 | 6.85 | 6.85 | 6.92 | 6.81 | 13.7M |
| January 13, 2026 | 6.93 | 6.87 | 6.87 | 6.98 | 6.86 | 13.1M |
| January 12, 2026 | 6.87 | 6.9 | 6.9 | 6.91 | 6.86 | 11.31M |
| January 09, 2026 | 6.85 | 6.87 | 6.87 | 6.89 | 6.83 | 9.1M |
| January 08, 2026 | 6.87 | 6.86 | 6.86 | 6.9 | 6.83 | 7.79M |
| January 07, 2026 | 6.91 | 6.87 | 6.87 | 6.93 | 6.84 | 9.48M |
| January 06, 2026 | 6.87 | 6.9 | 6.9 | 6.96 | 6.86 | 10.8M |
| January 05, 2026 | 6.79 | 6.86 | 6.86 | 6.89 | 6.76 | 8.79M |
| December 31, 2025 | 6.74 | 6.77 | 6.77 | 6.8 | 6.72 | 6.92M |
| December 30, 2025 | 6.77 | 6.73 | 6.73 | 6.78 | 6.72 | 5.23M |
| December 29, 2025 | 6.82 | 6.78 | 6.78 | 6.84 | 6.77 | 6.41M |
| December 26, 2025 | 6.82 | 6.8 | 6.8 | 6.84 | 6.78 | 5.98M |
| December 25, 2025 | 6.82 | 6.82 | 6.82 | 6.85 | 6.79 | 4.85M |
| December 24, 2025 | 6.79 | 6.81 | 6.81 | 6.83 | 6.76 | 5.88M |
| December 23, 2025 | 6.86 | 6.77 | 6.77 | 6.92 | 6.76 | 8.52M |
| December 22, 2025 | 6.88 | 6.86 | 6.86 | 6.91 | 6.85 | 6.11M |
| December 19, 2025 | 6.8 | 6.88 | 6.88 | 6.88 | 6.79 | 6.01M |
| December 18, 2025 | 6.76 | 6.8 | 6.8 | 6.85 | 6.75 | 6.78M |
| December 17, 2025 | 6.74 | 6.77 | 6.77 | 6.79 | 6.64 | 7.74M |
| December 16, 2025 | 6.72 | 6.75 | 6.75 | 6.8 | 6.68 | 8.16M |
| December 15, 2025 | 6.71 | 6.72 | 6.72 | 6.77 | 6.68 | 5.04M |
| December 12, 2025 | 6.8 | 6.72 | 6.72 | 6.82 | 6.72 | 8.45M |
| December 11, 2025 | 6.89 | 6.8 | 6.8 | 6.9 | 6.78 | 5.53M |
| December 10, 2025 | 6.89 | 6.87 | 6.87 | 6.91 | 6.82 | 4.54M |
| December 09, 2025 | 6.91 | 6.89 | 6.89 | 6.99 | 6.88 | 9.02M |
| December 08, 2025 | 6.99 | 6.94 | 6.94 | 7 | 6.93 | 8.72M |
| December 05, 2025 | 6.93 | 6.98 | 6.98 | 6.99 | 6.9 | 8.13M |
| December 04, 2025 | 6.82 | 6.93 | 6.93 | 6.98 | 6.82 | 5.33M |
| December 03, 2025 | 6.93 | 6.95 | 6.95 | 6.99 | 6.9 | 8.16M |
| December 02, 2025 | 6.9 | 6.93 | 6.93 | 6.96 | 6.87 | 7.54M |
| December 01, 2025 | 6.82 | 6.9 | 6.9 | 6.91 | 6.82 | 7.81M |
| November 28, 2025 | 6.82 | 6.82 | 6.82 | 6.83 | 6.74 | 7.49M |
| November 27, 2025 | 6.79 | 6.82 | 6.82 | 6.86 | 6.78 | 5.9M |
| November 26, 2025 | 6.79 | 6.79 | 6.79 | 6.85 | 6.76 | 6.16M |
| November 25, 2025 | 6.73 | 6.8 | 6.8 | 6.81 | 6.72 | 8.09M |
| November 24, 2025 | 6.75 | 6.71 | 6.71 | 6.76 | 6.67 | 6.45M |
| November 21, 2025 | 6.86 | 6.7 | 6.7 | 6.91 | 6.68 | 16.77M |
| November 20, 2025 | 6.94 | 6.9 | 6.9 | 6.96 | 6.89 | 13.36M |