7.16
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.15 | 7.16 | 7.16 | 7.23 | 7.13 | 3.75M |
| February 12, 2026 | 7.33 | 7.15 | 7.15 | 7.33 | 7.14 | 5.05M |
| February 11, 2026 | 7.38 | 7.31 | 7.31 | 7.4 | 7.28 | 2.86M |
| February 10, 2026 | 7.41 | 7.38 | 7.38 | 7.47 | 7.36 | 3.22M |
| February 09, 2026 | 7.35 | 7.43 | 7.43 | 7.44 | 7.31 | 4.89M |
| February 06, 2026 | 7.33 | 7.35 | 7.35 | 7.53 | 7.24 | 7.78M |
| February 05, 2026 | 7.15 | 7.33 | 7.33 | 7.4 | 7.15 | 5.55M |
| February 04, 2026 | 7.1 | 7.21 | 7.21 | 7.24 | 7.05 | 5.62M |
| February 03, 2026 | 7.15 | 7.08 | 7.08 | 7.15 | 7.04 | 5.56M |
| February 02, 2026 | 7.09 | 7.08 | 7.08 | 7.28 | 7.06 | 5.41M |
| January 30, 2026 | 7.14 | 7.11 | 7.11 | 7.24 | 7.08 | 5.53M |
| January 29, 2026 | 7.1 | 7.21 | 7.21 | 7.28 | 7.01 | 6.21M |
| January 28, 2026 | 7.22 | 7.1 | 7.1 | 7.31 | 7.09 | 4.95M |
| January 27, 2026 | 7.35 | 7.22 | 7.22 | 7.37 | 7.16 | 3.91M |
| January 26, 2026 | 7.5 | 7.35 | 7.35 | 7.5 | 7.22 | 5.55M |
| January 23, 2026 | 7.42 | 7.48 | 7.48 | 7.48 | 7.4 | 4.39M |
| January 22, 2026 | 7.33 | 7.42 | 7.42 | 7.43 | 7.3 | 4.94M |
| January 21, 2026 | 7.31 | 7.31 | 7.31 | 7.38 | 7.22 | 5.57M |
| January 20, 2026 | 7.38 | 7.38 | 7.38 | 7.43 | 7.36 | 4.87M |
| January 19, 2026 | 7.35 | 7.38 | 7.38 | 7.44 | 7.32 | 4.53M |
| January 16, 2026 | 7.42 | 7.39 | 7.39 | 7.45 | 7.32 | 5.54M |
| January 15, 2026 | 7.54 | 7.38 | 7.38 | 7.58 | 7.38 | 7.05M |
| January 14, 2026 | 7.6 | 7.61 | 7.61 | 7.74 | 7.45 | 14.14M |
| January 13, 2026 | 7.56 | 7.71 | 7.71 | 7.92 | 7.44 | 17.18M |
| January 12, 2026 | 7.5 | 7.55 | 7.55 | 7.63 | 7.4 | 10.25M |
| January 09, 2026 | 7.42 | 7.53 | 7.53 | 7.6 | 7.36 | 12.22M |
| January 08, 2026 | 7.2 | 7.47 | 7.47 | 7.63 | 7.09 | 16.96M |
| January 07, 2026 | 7.19 | 7.15 | 7.15 | 7.2 | 7.13 | 5.43M |
| January 06, 2026 | 7.15 | 7.18 | 7.18 | 7.24 | 7.13 | 8.44M |
| January 05, 2026 | 7.11 | 7.14 | 7.14 | 7.19 | 7.1 | 7M |
| December 31, 2025 | 7.22 | 7.12 | 7.12 | 7.28 | 6.99 | 9.93M |
| December 30, 2025 | 7.39 | 7.22 | 7.22 | 7.41 | 7.18 | 9.1M |
| December 29, 2025 | 7.66 | 7.41 | 7.41 | 7.71 | 7.41 | 10.75M |
| December 26, 2025 | 7.77 | 7.68 | 7.68 | 7.83 | 7.67 | 8.76M |
| December 25, 2025 | 7.74 | 7.77 | 7.77 | 7.84 | 7.67 | 11.31M |
| December 24, 2025 | 7.85 | 7.74 | 7.74 | 7.85 | 7.63 | 15.51M |
| December 23, 2025 | 8.41 | 7.87 | 7.87 | 8.43 | 7.86 | 26.64M |
| December 22, 2025 | 8.96 | 8.41 | 8.41 | 9.05 | 8.41 | 35.69M |
| December 19, 2025 | 8.34 | 8.89 | 8.89 | 9.12 | 8.22 | 46.71M |
| December 18, 2025 | 8.1 | 8.29 | 8.29 | 8.38 | 8.08 | 8.72M |
| December 17, 2025 | 7.96 | 8.19 | 8.19 | 8.24 | 7.9 | 11M |
| December 16, 2025 | 7.95 | 8.03 | 8.03 | 8.35 | 7.95 | 9.99M |
| December 15, 2025 | 7.96 | 8 | 8 | 8.09 | 7.91 | 4.42M |
| December 12, 2025 | 7.99 | 7.96 | 7.96 | 8.04 | 7.83 | 3.65M |
| December 11, 2025 | 8.22 | 8.02 | 8.02 | 8.34 | 8.01 | 6.28M |
| December 10, 2025 | 8.27 | 8.29 | 8.29 | 8.55 | 8.22 | 7.53M |
| December 09, 2025 | 8.05 | 8.26 | 8.26 | 8.35 | 8 | 7.98M |
| December 08, 2025 | 8.35 | 8.09 | 8.09 | 8.46 | 8.08 | 9.95M |
| December 05, 2025 | 8.32 | 8.33 | 8.33 | 8.37 | 8.23 | 2.83M |
| December 04, 2025 | 8.38 | 8.31 | 8.31 | 8.53 | 8.3 | 3.76M |
| December 03, 2025 | 8.49 | 8.37 | 8.37 | 8.51 | 8.3 | 4.45M |
| December 02, 2025 | 8.52 | 8.51 | 8.51 | 8.62 | 8.46 | 4.17M |
| December 01, 2025 | 8.61 | 8.56 | 8.56 | 8.78 | 8.55 | 6.58M |
| November 28, 2025 | 8.38 | 8.66 | 8.66 | 8.85 | 8.3 | 10.21M |
| November 27, 2025 | 8.47 | 8.39 | 8.39 | 8.55 | 8.39 | 4.38M |
| November 26, 2025 | 8.26 | 8.47 | 8.47 | 8.52 | 8.21 | 6.53M |
| November 25, 2025 | 8.35 | 8.26 | 8.26 | 8.43 | 8.26 | 5.22M |
| November 24, 2025 | 8.13 | 8.3 | 8.3 | 8.39 | 8.13 | 5.61M |
| November 21, 2025 | 8.46 | 8.05 | 8.05 | 8.59 | 8.05 | 8.76M |
| November 20, 2025 | 8.48 | 8.59 | 8.59 | 8.71 | 8.21 | 10.33M |