7.15
-0.04(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.17 | 7.15 | 7.15 | 7.29 | 7.08 | 21.34M |
| February 12, 2026 | 7.03 | 7.19 | 7.19 | 7.41 | 7 | 39.74M |
| February 11, 2026 | 7.15 | 7 | 7 | 7.2 | 6.95 | 40.44M |
| February 10, 2026 | 6.91 | 7.14 | 7.14 | 7.22 | 6.82 | 91.92M |
| February 09, 2026 | 6.25 | 6.75 | 6.75 | 6.75 | 6.18 | 61.53M |
| February 06, 2026 | 6.17 | 6.14 | 6.14 | 6.25 | 6.12 | 14.2M |
| February 05, 2026 | 6.26 | 6.18 | 6.18 | 6.36 | 6.13 | 19.34M |
| February 04, 2026 | 6.29 | 6.44 | 6.44 | 6.45 | 6.24 | 30.86M |
| February 03, 2026 | 6.23 | 6.24 | 6.24 | 6.3 | 6.18 | 13.83M |
| February 02, 2026 | 6.27 | 6.16 | 6.16 | 6.31 | 6.08 | 20.13M |
| January 30, 2026 | 6.34 | 6.28 | 6.28 | 6.65 | 6.26 | 46.19M |
| January 29, 2026 | 6.14 | 6.06 | 6.06 | 6.18 | 6.02 | 23.63M |
| January 28, 2026 | 6.45 | 6.19 | 6.19 | 6.45 | 6.04 | 42.37M |
| January 27, 2026 | 6.7 | 6.46 | 6.46 | 6.7 | 6.42 | 27.03M |
| January 26, 2026 | 6.91 | 6.65 | 6.65 | 6.95 | 6.6 | 28.66M |
| January 23, 2026 | 6.78 | 6.79 | 6.79 | 6.86 | 6.64 | 25.34M |
| January 22, 2026 | 6.58 | 6.78 | 6.78 | 6.92 | 6.58 | 42.08M |
| January 21, 2026 | 6.29 | 6.58 | 6.58 | 6.6 | 6.19 | 35.14M |
| January 20, 2026 | 6.5 | 6.33 | 6.33 | 6.58 | 6.25 | 32.02M |
| January 19, 2026 | 6.05 | 6.48 | 6.48 | 6.55 | 6.02 | 51.77M |
| January 16, 2026 | 5.95 | 6.05 | 6.05 | 6.12 | 5.93 | 32.05M |
| January 15, 2026 | 5.82 | 5.89 | 5.89 | 5.94 | 5.71 | 21.69M |
| January 14, 2026 | 5.71 | 5.85 | 5.85 | 5.9 | 5.66 | 30.04M |
| January 13, 2026 | 6.02 | 5.75 | 5.75 | 6.03 | 5.74 | 29.37M |
| January 12, 2026 | 6.12 | 6.02 | 6.02 | 6.15 | 5.96 | 30.23M |
| January 09, 2026 | 5.98 | 6.13 | 6.13 | 6.18 | 5.94 | 28.36M |
| January 08, 2026 | 6.18 | 5.99 | 5.99 | 6.18 | 5.95 | 28.59M |
| January 07, 2026 | 6.14 | 6.08 | 6.08 | 6.25 | 5.99 | 35.11M |
| January 06, 2026 | 5.91 | 6.13 | 6.13 | 6.18 | 5.86 | 40.67M |
| January 05, 2026 | 5.86 | 5.91 | 5.91 | 5.99 | 5.83 | 24.17M |
| December 31, 2025 | 5.85 | 5.86 | 5.86 | 5.88 | 5.76 | 22.08M |
| December 30, 2025 | 5.99 | 5.82 | 5.82 | 5.99 | 5.79 | 30.46M |
| December 29, 2025 | 5.78 | 5.93 | 5.93 | 6.03 | 5.75 | 50.89M |
| December 26, 2025 | 5.58 | 5.83 | 5.83 | 5.87 | 5.58 | 60.99M |
| December 25, 2025 | 5.66 | 5.62 | 5.62 | 5.75 | 5.55 | 33.33M |
| December 24, 2025 | 5.71 | 5.67 | 5.67 | 5.73 | 5.6 | 58.19M |
| December 23, 2025 | 6.15 | 5.79 | 5.79 | 6.19 | 5.76 | 91.18M |
| December 22, 2025 | 5.59 | 6.15 | 6.15 | 6.15 | 5.52 | 89.38M |
| December 19, 2025 | 5.5 | 5.59 | 5.59 | 5.79 | 5.42 | 44.89M |
| December 18, 2025 | 5.67 | 5.52 | 5.52 | 5.78 | 5.52 | 27.88M |
| December 17, 2025 | 5.62 | 5.59 | 5.59 | 5.66 | 5.37 | 40.1M |
| December 16, 2025 | 6.07 | 5.63 | 5.63 | 6.17 | 5.57 | 81.09M |
| December 15, 2025 | 6.33 | 6.2 | 6.2 | 6.54 | 6.17 | 63.05M |
| December 12, 2025 | 6.33 | 6.56 | 6.56 | 6.91 | 6.25 | 97.56M |
| December 11, 2025 | 6.36 | 6.35 | 6.35 | 6.58 | 5.96 | 105.42M |
| December 10, 2025 | 6.05 | 6.58 | 6.58 | 6.82 | 6.02 | 127.22M |
| December 09, 2025 | 6.31 | 6.31 | 6.31 | 6.45 | 6.31 | 93.96M |
| December 08, 2025 | 6.38 | 7.01 | 7.01 | 7.01 | 6.3 | 105.01M |
| December 05, 2025 | 6.24 | 6.37 | 6.37 | 6.65 | 6.01 | 92.86M |
| December 04, 2025 | 5.62 | 6.27 | 6.27 | 6.81 | 5.62 | 117.95M |
| December 03, 2025 | 5.77 | 6.49 | 6.49 | 6.49 | 5.76 | 106.65M |
| December 02, 2025 | 5.7 | 5.9 | 5.9 | 6.1 | 5.6 | 58.38M |
| December 01, 2025 | 5.5 | 5.66 | 5.66 | 5.74 | 5.45 | 25.02M |
| November 28, 2025 | 5.62 | 5.54 | 5.54 | 5.64 | 5.46 | 21.82M |
| November 27, 2025 | 5.38 | 5.67 | 5.67 | 5.77 | 5.3 | 37M |
| November 26, 2025 | 5.44 | 5.46 | 5.46 | 5.87 | 5.4 | 33.89M |
| November 25, 2025 | 5.47 | 5.43 | 5.43 | 5.51 | 5.4 | 17.52M |
| November 24, 2025 | 5.56 | 5.42 | 5.42 | 5.57 | 5.33 | 22.39M |
| November 21, 2025 | 5.71 | 5.49 | 5.49 | 5.75 | 5.49 | 29.66M |
| November 20, 2025 | 5.71 | 5.76 | 5.76 | 5.9 | 5.56 | 34.4M |