7.44
-0.12(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.56 | 7.44 | 7.44 | 7.58 | 7.43 | 9.26M |
| February 12, 2026 | 7.68 | 7.56 | 7.56 | 7.72 | 7.54 | 11.82M |
| February 11, 2026 | 7.79 | 7.68 | 7.68 | 7.79 | 7.67 | 9.4M |
| February 10, 2026 | 7.74 | 7.77 | 7.77 | 7.85 | 7.68 | 10.72M |
| February 09, 2026 | 7.85 | 7.74 | 7.74 | 7.88 | 7.72 | 11.64M |
| February 06, 2026 | 7.93 | 7.78 | 7.78 | 8.02 | 7.78 | 21.61M |
| February 05, 2026 | 7.76 | 7.83 | 7.83 | 7.9 | 7.71 | 10.48M |
| February 04, 2026 | 7.66 | 7.77 | 7.77 | 7.82 | 7.61 | 11.29M |
| February 03, 2026 | 7.61 | 7.62 | 7.62 | 7.7 | 7.57 | 8.79M |
| February 02, 2026 | 7.57 | 7.56 | 7.56 | 7.78 | 7.56 | 11.81M |
| January 30, 2026 | 7.6 | 7.61 | 7.61 | 7.7 | 7.54 | 10.07M |
| January 29, 2026 | 7.58 | 7.61 | 7.61 | 7.69 | 7.55 | 10.35M |
| January 28, 2026 | 7.79 | 7.6 | 7.6 | 7.8 | 7.59 | 14.54M |
| January 27, 2026 | 7.95 | 7.8 | 7.8 | 7.99 | 7.67 | 18.13M |
| January 26, 2026 | 8.06 | 8.01 | 8.01 | 8.09 | 7.94 | 14.27M |
| January 23, 2026 | 8 | 8.03 | 8.03 | 8.17 | 7.94 | 17.73M |
| January 22, 2026 | 7.95 | 7.97 | 7.97 | 7.98 | 7.88 | 11.71M |
| January 21, 2026 | 7.82 | 7.97 | 7.97 | 8.1 | 7.73 | 17.81M |
| January 20, 2026 | 7.9 | 7.88 | 7.88 | 7.99 | 7.82 | 15.08M |
| January 19, 2026 | 7.68 | 7.9 | 7.9 | 8.08 | 7.62 | 19.13M |
| January 16, 2026 | 7.87 | 7.71 | 7.71 | 8.01 | 7.69 | 16.77M |
| January 15, 2026 | 7.9 | 7.74 | 7.74 | 7.9 | 7.68 | 16.75M |
| January 14, 2026 | 7.81 | 7.9 | 7.9 | 7.98 | 7.77 | 23.03M |
| January 13, 2026 | 7.8 | 7.81 | 7.81 | 8 | 7.78 | 24.72M |
| January 12, 2026 | 7.81 | 7.8 | 7.8 | 7.85 | 7.71 | 18.87M |
| January 09, 2026 | 7.72 | 7.85 | 7.85 | 7.9 | 7.69 | 17.57M |
| January 08, 2026 | 7.68 | 7.74 | 7.74 | 7.76 | 7.63 | 13.4M |
| January 07, 2026 | 7.87 | 7.7 | 7.7 | 7.87 | 7.65 | 16.14M |
| January 06, 2026 | 7.79 | 7.84 | 7.84 | 8.01 | 7.77 | 22.53M |
| January 05, 2026 | 7.97 | 7.81 | 7.81 | 8.01 | 7.69 | 29.4M |
| December 31, 2025 | 7.57 | 7.95 | 7.95 | 8.24 | 7.57 | 42.12M |
| December 30, 2025 | 7.55 | 7.53 | 7.53 | 7.61 | 7.44 | 16.16M |
| December 29, 2025 | 7.75 | 7.6 | 7.6 | 7.8 | 7.55 | 17M |
| December 26, 2025 | 7.51 | 7.72 | 7.72 | 7.86 | 7.48 | 26.81M |
| December 25, 2025 | 7.46 | 7.5 | 7.5 | 7.55 | 7.44 | 16.38M |
| December 24, 2025 | 7.55 | 7.45 | 7.45 | 7.58 | 7.4 | 17.7M |
| December 23, 2025 | 7.72 | 7.51 | 7.51 | 7.73 | 7.49 | 25.8M |
| December 22, 2025 | 7.79 | 7.73 | 7.73 | 7.92 | 7.59 | 43.9M |
| December 19, 2025 | 7.65 | 7.71 | 7.71 | 8.09 | 7.58 | 76.3M |
| December 18, 2025 | 6.91 | 7.37 | 7.37 | 7.43 | 6.91 | 28.74M |
| December 17, 2025 | 6.87 | 6.93 | 6.93 | 6.94 | 6.82 | 7.33M |
| December 16, 2025 | 6.97 | 6.87 | 6.87 | 6.98 | 6.85 | 8.05M |
| December 15, 2025 | 6.96 | 6.98 | 6.98 | 7 | 6.9 | 8.21M |
| December 12, 2025 | 7.13 | 6.95 | 6.95 | 7.13 | 6.94 | 8.37M |
| December 11, 2025 | 7.26 | 7.08 | 7.08 | 7.27 | 7.06 | 9.9M |
| December 10, 2025 | 7.22 | 7.26 | 7.26 | 7.31 | 7.16 | 9.27M |
| December 09, 2025 | 7.36 | 7.24 | 7.24 | 7.36 | 7.21 | 7.98M |
| December 08, 2025 | 7.43 | 7.36 | 7.36 | 7.47 | 7.33 | 7.53M |
| December 05, 2025 | 7.37 | 7.39 | 7.39 | 7.4 | 7.29 | 8.01M |
| December 04, 2025 | 7.22 | 7.4 | 7.4 | 7.49 | 7.22 | 11.19M |
| December 03, 2025 | 7.22 | 7.39 | 7.39 | 7.46 | 7.22 | 11.62M |
| December 02, 2025 | 7.31 | 7.31 | 7.31 | 7.36 | 7.25 | 8.93M |
| December 01, 2025 | 7.26 | 7.32 | 7.32 | 7.39 | 7.24 | 10.49M |
| November 28, 2025 | 7.22 | 7.26 | 7.26 | 7.33 | 7.14 | 10.1M |
| November 27, 2025 | 7.23 | 7.2 | 7.2 | 7.23 | 7.1 | 7.69M |
| November 26, 2025 | 7.16 | 7.19 | 7.19 | 7.32 | 7.15 | 10.23M |
| November 25, 2025 | 7 | 7.15 | 7.15 | 7.2 | 6.96 | 10.27M |
| November 24, 2025 | 6.93 | 7 | 7 | 7.02 | 6.93 | 9.95M |
| November 21, 2025 | 7.19 | 6.89 | 6.89 | 7.24 | 6.88 | 12.52M |
| November 20, 2025 | 7.2 | 7.21 | 7.21 | 7.25 | 7.12 | 7.26M |