7.05
-0.17(-2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.11 | 7.05 | 7.05 | 7.2 | 7.03 | 362.87M |
| February 12, 2026 | 7.18 | 7.22 | 7.22 | 7.39 | 7.16 | 496.44M |
| February 11, 2026 | 7.06 | 7.18 | 7.18 | 7.29 | 7.04 | 440.38M |
| February 10, 2026 | 7.22 | 7.11 | 7.11 | 7.3 | 7.08 | 407.89M |
| February 09, 2026 | 7.29 | 7.21 | 7.21 | 7.31 | 7.16 | 434.76M |
| February 06, 2026 | 6.93 | 7.11 | 7.11 | 7.28 | 6.79 | 650.23M |
| February 05, 2026 | 7.43 | 7.19 | 7.19 | 7.54 | 7.09 | 743.72M |
| February 04, 2026 | 8.08 | 7.66 | 7.66 | 8.09 | 7.49 | 965.85M |
| February 03, 2026 | 7.09 | 7.84 | 7.84 | 7.95 | 6.88 | 1.42B |
| February 02, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 82.36M |
| January 30, 2026 | 8.8 | 8.27 | 8.27 | 9.08 | 8.27 | 979.5M |
| January 29, 2026 | 8.92 | 9.19 | 9.19 | 9.19 | 8.23 | 1.6B |
| January 28, 2026 | 7.73 | 8.35 | 8.35 | 8.35 | 7.46 | 1.12B |
| January 27, 2026 | 7.52 | 7.59 | 7.59 | 8.06 | 7.21 | 1.29B |
| January 26, 2026 | 7.3 | 7.55 | 7.55 | 7.55 | 7.1 | 1.12B |
| January 23, 2026 | 6.32 | 6.86 | 6.86 | 6.86 | 6.26 | 870.1M |
| January 22, 2026 | 6.15 | 6.24 | 6.24 | 6.24 | 6.08 | 444.15M |
| January 21, 2026 | 6.02 | 6.21 | 6.21 | 6.25 | 5.96 | 484.39M |
| January 20, 2026 | 5.99 | 6.04 | 6.04 | 6.1 | 5.8 | 478.05M |
| January 19, 2026 | 6.13 | 5.92 | 5.92 | 6.15 | 5.8 | 485.33M |
| January 16, 2026 | 6.14 | 6.12 | 6.12 | 6.39 | 6.08 | 611.73M |
| January 15, 2026 | 6.11 | 6.13 | 6.13 | 6.35 | 6.06 | 591.67M |
| January 14, 2026 | 6.03 | 6.12 | 6.12 | 6.25 | 6.03 | 570.34M |
| January 13, 2026 | 5.93 | 5.98 | 5.98 | 6.18 | 5.9 | 500.11M |
| January 12, 2026 | 6.01 | 5.93 | 5.93 | 6.05 | 5.86 | 446.39M |
| January 09, 2026 | 5.67 | 5.91 | 5.91 | 5.98 | 5.65 | 520.48M |
| January 08, 2026 | 5.76 | 5.7 | 5.7 | 5.89 | 5.66 | 518.89M |
| January 07, 2026 | 5.93 | 5.83 | 5.83 | 6 | 5.78 | 536.52M |
| January 06, 2026 | 5.98 | 5.92 | 5.92 | 6.05 | 5.85 | 587.44M |
| January 05, 2026 | 5.76 | 5.82 | 5.82 | 5.85 | 5.66 | 744.95M |
| December 31, 2025 | 5.79 | 6.01 | 6.01 | 6.2 | 5.76 | 543.94M |
| December 30, 2025 | 5.56 | 5.8 | 5.8 | 5.85 | 5.55 | 354.43M |
| December 29, 2025 | 6.11 | 5.73 | 5.73 | 6.14 | 5.72 | 594.37M |
| December 26, 2025 | 5.64 | 5.93 | 5.93 | 5.98 | 5.62 | 592.88M |
| December 25, 2025 | 5.5 | 5.52 | 5.52 | 5.56 | 5.43 | 207.26M |
| December 24, 2025 | 5.6 | 5.56 | 5.56 | 5.64 | 5.51 | 252.77M |
| December 23, 2025 | 5.55 | 5.52 | 5.52 | 5.64 | 5.5 | 237.75M |
| December 22, 2025 | 5.5 | 5.55 | 5.55 | 5.58 | 5.48 | 235.46M |
| December 19, 2025 | 5.4 | 5.46 | 5.46 | 5.5 | 5.33 | 172.75M |
| December 18, 2025 | 5.4 | 5.4 | 5.4 | 5.55 | 5.36 | 157M |
| December 17, 2025 | 5.26 | 5.43 | 5.43 | 5.47 | 5.24 | 256.47M |
| December 16, 2025 | 5.35 | 5.24 | 5.24 | 5.4 | 5.18 | 235.05M |
| December 15, 2025 | 5.35 | 5.39 | 5.39 | 5.47 | 5.3 | 202.27M |
| December 12, 2025 | 5.49 | 5.45 | 5.45 | 5.51 | 5.39 | 264.55M |
| December 11, 2025 | 5.54 | 5.35 | 5.35 | 5.59 | 5.35 | 248.24M |
| December 10, 2025 | 5.54 | 5.48 | 5.48 | 5.56 | 5.44 | 204.15M |
| December 09, 2025 | 5.7 | 5.47 | 5.47 | 5.7 | 5.41 | 406.84M |
| December 08, 2025 | 5.86 | 5.76 | 5.76 | 5.86 | 5.61 | 409.99M |
| December 05, 2025 | 5.61 | 5.84 | 5.84 | 5.84 | 5.6 | 424.87M |
| December 04, 2025 | 5.06 | 5.63 | 5.63 | 5.77 | 5.06 | 376.67M |
| December 03, 2025 | 5.4 | 5.54 | 5.54 | 5.6 | 5.38 | 338.74M |
| December 02, 2025 | 5.36 | 5.41 | 5.41 | 5.42 | 5.28 | 229.42M |
| December 01, 2025 | 5.3 | 5.42 | 5.42 | 5.54 | 5.29 | 473.83M |
| November 28, 2025 | 5.06 | 5.1 | 5.1 | 5.13 | 5.02 | 166.07M |
| November 27, 2025 | 5.12 | 5.07 | 5.07 | 5.16 | 5.06 | 160.42M |
| November 26, 2025 | 5 | 5.04 | 5.04 | 5.14 | 5 | 213.59M |
| November 25, 2025 | 4.92 | 4.99 | 4.99 | 5.04 | 4.9 | 185.17M |
| November 24, 2025 | 4.85 | 4.87 | 4.87 | 4.94 | 4.82 | 200.48M |
| November 21, 2025 | 5 | 4.84 | 4.84 | 5.01 | 4.81 | 296.93M |
| November 20, 2025 | 5.12 | 5.1 | 5.1 | 5.19 | 5.06 | 189.45M |