7.05
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.07 | 7.05 | 7.05 | 7.14 | 7.04 | 9.58M |
| February 12, 2026 | 7.11 | 7.05 | 7.05 | 7.13 | 7.03 | 12.99M |
| February 11, 2026 | 7.16 | 7.11 | 7.11 | 7.19 | 7.1 | 12.8M |
| February 10, 2026 | 7.25 | 7.16 | 7.16 | 7.26 | 7.15 | 15.6M |
| February 09, 2026 | 7.17 | 7.24 | 7.24 | 7.31 | 7.16 | 22.64M |
| February 06, 2026 | 7.3 | 7.16 | 7.16 | 7.31 | 7.1 | 37.84M |
| February 05, 2026 | 7.28 | 7.5 | 7.5 | 7.59 | 7.24 | 52.14M |
| February 04, 2026 | 7.14 | 7.24 | 7.24 | 7.31 | 7.1 | 16.91M |
| February 03, 2026 | 7 | 7.15 | 7.15 | 7.15 | 7 | 15.64M |
| February 02, 2026 | 7.2 | 7 | 7 | 7.25 | 6.99 | 22.8M |
| January 30, 2026 | 7.22 | 7.25 | 7.25 | 7.3 | 7.19 | 17.45M |
| January 29, 2026 | 7.35 | 7.21 | 7.21 | 7.35 | 7.2 | 25.16M |
| January 28, 2026 | 7.45 | 7.35 | 7.35 | 7.48 | 7.35 | 25.24M |
| January 27, 2026 | 7.42 | 7.54 | 7.54 | 7.62 | 7.22 | 36.59M |
| January 26, 2026 | 7.75 | 7.48 | 7.48 | 7.75 | 7.42 | 37.01M |
| January 23, 2026 | 7.38 | 7.7 | 7.7 | 7.7 | 7.3 | 55.11M |
| January 22, 2026 | 7.22 | 7.38 | 7.38 | 7.41 | 7.22 | 25.25M |
| January 21, 2026 | 7.37 | 7.24 | 7.24 | 7.37 | 7.21 | 19.1M |
| January 20, 2026 | 7.51 | 7.36 | 7.36 | 7.53 | 7.33 | 21.36M |
| January 19, 2026 | 7.28 | 7.5 | 7.5 | 7.53 | 7.23 | 29.41M |
| January 16, 2026 | 7.34 | 7.28 | 7.28 | 7.4 | 7.25 | 23.61M |
| January 15, 2026 | 7.53 | 7.34 | 7.34 | 7.54 | 7.33 | 33.04M |
| January 14, 2026 | 7.47 | 7.55 | 7.55 | 7.65 | 7.44 | 45.4M |
| January 13, 2026 | 7.79 | 7.5 | 7.5 | 7.79 | 7.48 | 55.66M |
| January 12, 2026 | 7.8 | 7.79 | 7.79 | 7.88 | 7.76 | 53.8M |
| January 09, 2026 | 7.85 | 7.8 | 7.8 | 7.96 | 7.77 | 41.03M |
| January 08, 2026 | 7.93 | 7.79 | 7.79 | 7.94 | 7.78 | 47.5M |
| January 07, 2026 | 7.9 | 7.95 | 7.95 | 8.13 | 7.85 | 55.91M |
| January 06, 2026 | 7.87 | 7.92 | 7.92 | 7.99 | 7.81 | 36.78M |
| January 05, 2026 | 7.99 | 7.87 | 7.87 | 8.01 | 7.81 | 35.83M |
| December 31, 2025 | 7.98 | 7.87 | 7.87 | 7.99 | 7.72 | 46.1M |
| December 30, 2025 | 8.2 | 8 | 8 | 8.24 | 7.95 | 46.32M |
| December 29, 2025 | 8.4 | 8.15 | 8.15 | 8.44 | 8.11 | 45.88M |
| December 26, 2025 | 8.45 | 8.36 | 8.36 | 8.49 | 8.24 | 61.87M |
| December 25, 2025 | 8.59 | 8.5 | 8.5 | 8.69 | 8.4 | 64.25M |
| December 24, 2025 | 8.25 | 8.59 | 8.59 | 8.65 | 8.25 | 84.15M |
| December 23, 2025 | 8.5 | 8.53 | 8.53 | 9.2 | 8.21 | 146.61M |
| December 22, 2025 | 7.65 | 8.54 | 8.54 | 8.54 | 7.53 | 82.73M |
| December 19, 2025 | 7.45 | 7.76 | 7.76 | 7.82 | 7.44 | 45.53M |
| December 18, 2025 | 7.43 | 7.45 | 7.45 | 7.65 | 7.41 | 40.76M |
| December 17, 2025 | 7.63 | 7.52 | 7.52 | 7.69 | 7.34 | 53.72M |
| December 16, 2025 | 8.2 | 7.69 | 7.69 | 8.24 | 7.63 | 76.18M |
| December 15, 2025 | 8.49 | 8.36 | 8.36 | 8.65 | 8.22 | 57.47M |
| December 12, 2025 | 8.64 | 8.42 | 8.42 | 8.64 | 8.31 | 54.4M |
| December 11, 2025 | 9 | 8.61 | 8.61 | 9 | 8.59 | 77.56M |
| December 10, 2025 | 8.95 | 9.13 | 9.13 | 9.42 | 8.89 | 109.62M |
| December 09, 2025 | 8.98 | 9.04 | 9.04 | 9.17 | 8.78 | 90.51M |
| December 08, 2025 | 8.83 | 9.1 | 9.1 | 9.2 | 8.81 | 113.08M |
| December 05, 2025 | 8.32 | 8.72 | 8.72 | 8.95 | 8.18 | 92.99M |
| December 04, 2025 | 7.85 | 8.32 | 8.32 | 8.76 | 7.85 | 77.44M |
| December 03, 2025 | 9 | 8.55 | 8.55 | 9.24 | 8.46 | 110.86M |
| December 02, 2025 | 8.9 | 9.02 | 9.02 | 9.55 | 8.82 | 139.46M |
| December 01, 2025 | 8.7 | 8.73 | 8.73 | 8.92 | 8.59 | 107.62M |
| November 28, 2025 | 7.85 | 8.6 | 8.6 | 8.6 | 7.7 | 82.94M |
| November 27, 2025 | 7.99 | 7.82 | 7.82 | 8.05 | 7.8 | 44.55M |
| November 26, 2025 | 8.09 | 8 | 8 | 8.19 | 7.98 | 41.2M |
| November 25, 2025 | 8.01 | 8.13 | 8.13 | 8.2 | 7.82 | 51.19M |
| November 24, 2025 | 8.14 | 7.91 | 7.91 | 8.2 | 7.77 | 57.68M |
| November 21, 2025 | 8.47 | 7.91 | 7.91 | 8.73 | 7.91 | 84.72M |
| November 20, 2025 | 8.71 | 8.73 | 8.73 | 8.89 | 8.4 | 82.68M |