7.05
-0.08(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.13 | 7.05 | 7.05 | 7.14 | 7.05 | 22.35M |
| February 12, 2026 | 7.19 | 7.13 | 7.13 | 7.19 | 7.1 | 18.43M |
| February 11, 2026 | 7.14 | 7.19 | 7.19 | 7.22 | 7.12 | 17.49M |
| February 10, 2026 | 7.17 | 7.13 | 7.13 | 7.18 | 7.11 | 15.83M |
| February 09, 2026 | 7.22 | 7.17 | 7.17 | 7.22 | 7.15 | 19.73M |
| February 06, 2026 | 7.21 | 7.19 | 7.19 | 7.29 | 7.18 | 23.08M |
| February 05, 2026 | 7.2 | 7.24 | 7.24 | 7.31 | 7.11 | 33.15M |
| February 04, 2026 | 7.1 | 7.2 | 7.2 | 7.23 | 7.09 | 22.14M |
| February 03, 2026 | 7.16 | 7.11 | 7.11 | 7.18 | 7.04 | 25.65M |
| February 02, 2026 | 7.28 | 7.11 | 7.11 | 7.33 | 7.1 | 31.98M |
| January 30, 2026 | 7.21 | 7.32 | 7.32 | 7.33 | 7.21 | 23.24M |
| January 29, 2026 | 7.24 | 7.23 | 7.23 | 7.28 | 7.19 | 19.73M |
| January 28, 2026 | 7.26 | 7.21 | 7.21 | 7.3 | 7.19 | 33.61M |
| January 27, 2026 | 7.36 | 7.26 | 7.26 | 7.38 | 7.23 | 19.47M |
| January 26, 2026 | 7.36 | 7.36 | 7.36 | 7.43 | 7.25 | 29.95M |
| January 23, 2026 | 7.39 | 7.33 | 7.33 | 7.4 | 7.3 | 18.09M |
| January 22, 2026 | 7.29 | 7.38 | 7.38 | 7.38 | 7.27 | 21.44M |
| January 21, 2026 | 7.31 | 7.3 | 7.3 | 7.35 | 7.26 | 26.84M |
| January 20, 2026 | 7.15 | 7.31 | 7.31 | 7.32 | 7.14 | 44.92M |
| January 19, 2026 | 7.02 | 7.15 | 7.15 | 7.15 | 7 | 26.69M |
| January 16, 2026 | 7.04 | 7.02 | 7.02 | 7.08 | 6.99 | 22.54M |
| January 15, 2026 | 7 | 7.04 | 7.04 | 7.06 | 6.99 | 17.64M |
| January 14, 2026 | 7.08 | 7 | 7 | 7.1 | 6.98 | 39.39M |
| January 13, 2026 | 7.12 | 7.09 | 7.09 | 7.14 | 7.08 | 20.02M |
| January 12, 2026 | 7.1 | 7.1 | 7.1 | 7.12 | 7.05 | 31.03M |
| January 09, 2026 | 7.17 | 7.14 | 7.14 | 7.19 | 7.11 | 23.64M |
| January 08, 2026 | 7.22 | 7.16 | 7.16 | 7.24 | 7.16 | 17.12M |
| January 07, 2026 | 7.24 | 7.23 | 7.23 | 7.27 | 7.2 | 16.2M |
| January 06, 2026 | 7.26 | 7.24 | 7.24 | 7.28 | 7.2 | 27.57M |
| January 05, 2026 | 7.17 | 7.26 | 7.26 | 7.32 | 7.16 | 36.29M |
| December 31, 2025 | 7.06 | 7.17 | 7.17 | 7.22 | 7.04 | 24.93M |
| December 30, 2025 | 7.1 | 7.05 | 7.05 | 7.12 | 7.01 | 22.17M |
| December 29, 2025 | 7.21 | 7.12 | 7.12 | 7.22 | 7.1 | 17.69M |
| December 26, 2025 | 7.24 | 7.2 | 7.2 | 7.25 | 7.2 | 15.16M |
| December 25, 2025 | 7.3 | 7.25 | 7.25 | 7.32 | 7.23 | 17.44M |
| December 24, 2025 | 7.25 | 7.28 | 7.28 | 7.31 | 7.22 | 16.6M |
| December 23, 2025 | 7.17 | 7.26 | 7.26 | 7.3 | 7.16 | 21.12M |
| December 22, 2025 | 7.26 | 7.15 | 7.15 | 7.27 | 7.15 | 14.79M |
| December 19, 2025 | 7.25 | 7.22 | 7.22 | 7.27 | 7.21 | 15.72M |
| December 18, 2025 | 7.17 | 7.24 | 7.24 | 7.27 | 7.15 | 14.2M |
| December 17, 2025 | 7.19 | 7.17 | 7.17 | 7.21 | 7.11 | 16.33M |
| December 16, 2025 | 7.25 | 7.21 | 7.21 | 7.25 | 7.16 | 15.64M |
| December 15, 2025 | 7.22 | 7.22 | 7.22 | 7.27 | 7.21 | 14.83M |
| December 12, 2025 | 7.17 | 7.22 | 7.22 | 7.26 | 7.16 | 21.36M |
| December 11, 2025 | 7.19 | 7.15 | 7.15 | 7.22 | 7.15 | 14.04M |
| December 10, 2025 | 7.12 | 7.18 | 7.18 | 7.21 | 7.11 | 13.34M |
| December 09, 2025 | 7.18 | 7.12 | 7.12 | 7.21 | 7.12 | 12.15M |
| December 08, 2025 | 7.24 | 7.17 | 7.17 | 7.27 | 7.16 | 21.68M |
| December 05, 2025 | 7.2 | 7.24 | 7.24 | 7.32 | 7.19 | 32.66M |
| December 04, 2025 | 6.95 | 7.2 | 7.2 | 7.21 | 6.95 | 16.55M |
| December 03, 2025 | 7.1 | 7.17 | 7.17 | 7.19 | 7.09 | 22.55M |
| December 02, 2025 | 6.96 | 7.1 | 7.1 | 7.11 | 6.94 | 27.55M |
| December 01, 2025 | 6.96 | 6.95 | 6.95 | 6.98 | 6.92 | 14.97M |
| November 28, 2025 | 6.9 | 6.95 | 6.95 | 6.96 | 6.9 | 10.86M |
| November 27, 2025 | 6.89 | 6.94 | 6.94 | 6.97 | 6.88 | 13.53M |
| November 26, 2025 | 6.9 | 6.88 | 6.88 | 6.97 | 6.88 | 16.43M |
| November 25, 2025 | 6.92 | 6.9 | 6.9 | 6.93 | 6.88 | 17.88M |
| November 24, 2025 | 6.96 | 6.91 | 6.91 | 6.99 | 6.9 | 18.51M |
| November 21, 2025 | 7.06 | 6.95 | 6.95 | 7.08 | 6.94 | 21.3M |
| November 20, 2025 | 7.06 | 7.08 | 7.08 | 7.11 | 7.05 | 11.34M |