7.01
-0.02(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.03 | 7.01 | 7.01 | 7.09 | 7.01 | 12.54M |
| February 12, 2026 | 7.13 | 7.03 | 7.03 | 7.15 | 7.03 | 20.35M |
| February 11, 2026 | 7.18 | 7.15 | 7.15 | 7.21 | 7.15 | 10.77M |
| February 10, 2026 | 7.2 | 7.18 | 7.18 | 7.22 | 7.16 | 14.75M |
| February 09, 2026 | 7.2 | 7.24 | 7.24 | 7.24 | 7.15 | 22.19M |
| February 06, 2026 | 7.38 | 7.2 | 7.2 | 7.39 | 7.11 | 38.56M |
| February 05, 2026 | 7.23 | 7.48 | 7.48 | 7.5 | 7.16 | 55.64M |
| February 04, 2026 | 7.11 | 7.23 | 7.23 | 7.28 | 7.08 | 25.96M |
| February 03, 2026 | 7.19 | 7.15 | 7.15 | 7.23 | 7.07 | 26.3M |
| February 02, 2026 | 7.15 | 7.18 | 7.18 | 7.26 | 7.05 | 19.47M |
| January 30, 2026 | 7.25 | 7.24 | 7.24 | 7.35 | 7.19 | 24.52M |
| January 29, 2026 | 7.15 | 7.2 | 7.2 | 7.24 | 7.08 | 22.81M |
| January 28, 2026 | 7.29 | 7.18 | 7.18 | 7.33 | 7.17 | 24.5M |
| January 27, 2026 | 7.23 | 7.3 | 7.3 | 7.3 | 7.15 | 24.97M |
| January 26, 2026 | 7.49 | 7.26 | 7.26 | 7.5 | 7.22 | 57.6M |
| January 23, 2026 | 7.61 | 7.66 | 7.66 | 7.68 | 7.6 | 29.61M |
| January 22, 2026 | 7.69 | 7.64 | 7.64 | 7.74 | 7.6 | 30.98M |
| January 21, 2026 | 7.8 | 7.68 | 7.68 | 7.86 | 7.64 | 37.65M |
| January 20, 2026 | 7.84 | 7.87 | 7.87 | 7.99 | 7.78 | 46.59M |
| January 19, 2026 | 7.6 | 7.87 | 7.87 | 7.88 | 7.58 | 43.66M |
| January 16, 2026 | 7.8 | 7.68 | 7.68 | 7.85 | 7.62 | 47.3M |
| January 15, 2026 | 7.89 | 7.8 | 7.8 | 8.16 | 7.78 | 65.39M |
| January 14, 2026 | 7.76 | 7.88 | 7.88 | 8.02 | 7.72 | 68.43M |
| January 13, 2026 | 8.24 | 7.93 | 7.93 | 8.42 | 7.88 | 95M |
| January 12, 2026 | 8.15 | 8.3 | 8.3 | 8.38 | 7.98 | 102.13M |
| January 09, 2026 | 7.76 | 8.19 | 8.19 | 8.2 | 7.76 | 107.28M |
| January 08, 2026 | 7.7 | 7.87 | 7.87 | 8.05 | 7.61 | 86.52M |
| January 07, 2026 | 7.76 | 7.77 | 7.77 | 7.92 | 7.67 | 64.17M |
| January 06, 2026 | 7.6 | 7.85 | 7.85 | 7.94 | 7.58 | 80.62M |
| January 05, 2026 | 7.51 | 7.65 | 7.65 | 7.68 | 7.49 | 54.11M |
| December 31, 2025 | 7.86 | 7.58 | 7.58 | 7.89 | 7.57 | 60.58M |
| December 30, 2025 | 7.93 | 7.75 | 7.75 | 7.94 | 7.64 | 99.82M |
| December 29, 2025 | 8.56 | 8.11 | 8.11 | 8.75 | 8.05 | 118.68M |
| December 26, 2025 | 8.51 | 8.35 | 8.35 | 8.75 | 8.28 | 133.01M |
| December 25, 2025 | 8.84 | 8.51 | 8.51 | 9.04 | 8.45 | 175.39M |
| December 24, 2025 | 8.8 | 8.79 | 8.79 | 9.5 | 8.77 | 248.89M |
| December 23, 2025 | 8 | 8.91 | 8.91 | 8.91 | 7.77 | 191.75M |
| December 22, 2025 | 8.17 | 8.1 | 8.1 | 8.3 | 7.96 | 119.71M |
| December 19, 2025 | 7.9 | 8.22 | 8.22 | 8.36 | 7.74 | 158.12M |
| December 18, 2025 | 7.71 | 7.94 | 7.94 | 8.2 | 7.49 | 141.65M |
| December 17, 2025 | 7.84 | 7.67 | 7.67 | 8.11 | 7.52 | 124.44M |
| December 16, 2025 | 7.53 | 7.82 | 7.82 | 8.06 | 7.53 | 128.9M |
| December 15, 2025 | 7.4 | 7.54 | 7.54 | 7.88 | 7.33 | 112.42M |
| December 12, 2025 | 7.4 | 7.25 | 7.25 | 7.43 | 7.15 | 104.67M |
| December 11, 2025 | 8.2 | 7.74 | 7.74 | 8.27 | 7.64 | 178.74M |
| December 10, 2025 | 8.02 | 8.49 | 8.49 | 8.49 | 7.9 | 207.05M |
| December 09, 2025 | 7.36 | 7.72 | 7.72 | 7.85 | 7.36 | 102.77M |
| December 08, 2025 | 7.1 | 7.35 | 7.35 | 7.44 | 7.1 | 46.41M |
| December 05, 2025 | 7.06 | 7.12 | 7.12 | 7.19 | 6.95 | 42.31M |
| December 04, 2025 | 7.46 | 7.16 | 7.16 | 7.46 | 7.16 | 36.07M |
| December 03, 2025 | 7.6 | 7.38 | 7.38 | 7.62 | 7.35 | 38.41M |
| December 02, 2025 | 7.6 | 7.64 | 7.64 | 7.74 | 7.51 | 51.8M |
| December 01, 2025 | 7.5 | 7.64 | 7.64 | 7.74 | 7.48 | 55.43M |
| November 28, 2025 | 7.46 | 7.53 | 7.53 | 7.58 | 7.31 | 59.1M |
| November 27, 2025 | 7.8 | 7.4 | 7.4 | 7.92 | 7.39 | 92.48M |
| November 26, 2025 | 7.27 | 7.83 | 7.83 | 8 | 7.26 | 94.32M |
| November 25, 2025 | 7.24 | 7.3 | 7.3 | 7.35 | 7.16 | 31.72M |
| November 24, 2025 | 7.2 | 7.23 | 7.23 | 7.3 | 7.13 | 34.42M |
| November 21, 2025 | 7.61 | 7.18 | 7.18 | 7.68 | 7.18 | 50.77M |
| November 20, 2025 | 7.94 | 7.62 | 7.62 | 7.96 | 7.52 | 65.92M |