7.01
+0.03(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.03 | 7.01 | 7.01 | 7.1 | 6.93 | 5.05M |
| February 12, 2026 | 7.11 | 6.98 | 6.98 | 7.13 | 6.94 | 6.11M |
| February 11, 2026 | 7.16 | 7.11 | 7.11 | 7.17 | 7.09 | 4.53M |
| February 10, 2026 | 7.2 | 7.17 | 7.17 | 7.2 | 7.12 | 5.12M |
| February 09, 2026 | 7.14 | 7.2 | 7.2 | 7.2 | 7.07 | 6.04M |
| February 06, 2026 | 7.07 | 7.1 | 7.1 | 7.14 | 7 | 5.34M |
| February 05, 2026 | 7.07 | 7.06 | 7.06 | 7.16 | 6.99 | 6.37M |
| February 04, 2026 | 7.02 | 7.03 | 7.03 | 7.06 | 6.91 | 7.27M |
| February 03, 2026 | 6.92 | 6.98 | 6.98 | 6.98 | 6.8 | 8.83M |
| February 02, 2026 | 6.92 | 6.85 | 6.85 | 7.12 | 6.84 | 11.27M |
| January 30, 2026 | 6.96 | 7 | 7 | 7.15 | 6.9 | 11.34M |
| January 29, 2026 | 6.88 | 6.97 | 6.97 | 7.03 | 6.82 | 8.16M |
| January 28, 2026 | 6.9 | 6.85 | 6.85 | 6.94 | 6.8 | 5.56M |
| January 27, 2026 | 7 | 6.88 | 6.88 | 7.01 | 6.71 | 6.21M |
| January 26, 2026 | 7 | 7 | 7 | 7.02 | 6.89 | 6.43M |
| January 23, 2026 | 6.98 | 6.95 | 6.95 | 6.98 | 6.89 | 4.65M |
| January 22, 2026 | 6.93 | 6.97 | 6.97 | 6.98 | 6.87 | 5.42M |
| January 21, 2026 | 6.83 | 6.93 | 6.93 | 6.94 | 6.76 | 5.58M |
| January 20, 2026 | 6.83 | 6.86 | 6.86 | 6.93 | 6.78 | 5.45M |
| January 19, 2026 | 6.65 | 6.85 | 6.85 | 6.85 | 6.62 | 7.33M |
| January 16, 2026 | 6.73 | 6.66 | 6.66 | 6.77 | 6.63 | 5.72M |
| January 15, 2026 | 6.7 | 6.69 | 6.69 | 6.78 | 6.67 | 3.84M |
| January 14, 2026 | 6.81 | 6.75 | 6.75 | 6.89 | 6.66 | 7.21M |
| January 13, 2026 | 6.83 | 6.81 | 6.81 | 6.88 | 6.76 | 7.34M |
| January 12, 2026 | 6.74 | 6.81 | 6.81 | 6.83 | 6.7 | 6.02M |
| January 09, 2026 | 6.71 | 6.75 | 6.75 | 6.75 | 6.65 | 5.55M |
| January 08, 2026 | 6.55 | 6.71 | 6.71 | 6.73 | 6.53 | 6.07M |
| January 07, 2026 | 6.69 | 6.58 | 6.58 | 6.74 | 6.57 | 6.76M |
| January 06, 2026 | 6.68 | 6.69 | 6.69 | 6.77 | 6.65 | 5.08M |
| January 05, 2026 | 6.72 | 6.66 | 6.66 | 6.75 | 6.64 | 5.88M |
| December 31, 2025 | 6.68 | 6.68 | 6.68 | 6.75 | 6.54 | 6.56M |
| December 30, 2025 | 6.69 | 6.68 | 6.68 | 6.83 | 6.61 | 6.08M |
| December 29, 2025 | 6.66 | 6.73 | 6.73 | 6.76 | 6.6 | 6.38M |
| December 26, 2025 | 6.79 | 6.67 | 6.67 | 6.8 | 6.67 | 6.3M |
| December 25, 2025 | 6.77 | 6.79 | 6.79 | 6.8 | 6.69 | 4.17M |
| December 24, 2025 | 6.72 | 6.74 | 6.74 | 6.76 | 6.67 | 4.47M |
| December 23, 2025 | 6.8 | 6.71 | 6.71 | 6.86 | 6.68 | 4.38M |
| December 22, 2025 | 6.93 | 6.83 | 6.83 | 6.93 | 6.8 | 5.13M |
| December 19, 2025 | 6.64 | 6.85 | 6.85 | 6.86 | 6.61 | 7.38M |
| December 18, 2025 | 6.5 | 6.66 | 6.66 | 6.73 | 6.47 | 8.72M |
| December 17, 2025 | 6.92 | 6.56 | 6.56 | 6.96 | 6.44 | 11.92M |
| December 16, 2025 | 6.69 | 6.6 | 6.6 | 6.72 | 6.55 | 5.64M |
| December 15, 2025 | 6.53 | 6.65 | 6.65 | 6.78 | 6.45 | 6.01M |
| December 12, 2025 | 6.56 | 6.56 | 6.56 | 6.69 | 6.54 | 5.53M |
| December 11, 2025 | 6.78 | 6.6 | 6.6 | 6.8 | 6.59 | 7.02M |
| December 10, 2025 | 6.89 | 6.79 | 6.79 | 6.96 | 6.77 | 6.7M |
| December 09, 2025 | 6.95 | 6.91 | 6.91 | 7.05 | 6.83 | 5.6M |
| December 08, 2025 | 6.93 | 6.96 | 6.96 | 6.98 | 6.88 | 4.58M |
| December 05, 2025 | 6.81 | 6.93 | 6.93 | 6.94 | 6.73 | 5M |
| December 04, 2025 | 7.07 | 6.8 | 6.8 | 7.07 | 6.8 | 6.47M |
| December 03, 2025 | 7.06 | 6.97 | 6.97 | 7.12 | 6.92 | 6.92M |
| December 02, 2025 | 7.17 | 7.09 | 7.09 | 7.19 | 7.01 | 5.98M |
| December 01, 2025 | 7.24 | 7.18 | 7.18 | 7.34 | 7.16 | 7.01M |
| November 28, 2025 | 7.07 | 7.23 | 7.23 | 7.24 | 6.99 | 6.05M |
| November 27, 2025 | 7.04 | 7.09 | 7.09 | 7.12 | 7 | 5.51M |
| November 26, 2025 | 7.2 | 7.03 | 7.03 | 7.28 | 7.02 | 8.35M |
| November 25, 2025 | 7.26 | 7.2 | 7.2 | 7.27 | 7.17 | 5.75M |
| November 24, 2025 | 7.11 | 7.24 | 7.24 | 7.3 | 7.11 | 7.51M |
| November 21, 2025 | 7.34 | 7.08 | 7.08 | 7.5 | 7.08 | 9.15M |
| November 20, 2025 | 7.49 | 7.36 | 7.36 | 7.53 | 7.27 | 8.18M |