7.48
-0.05(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.52 | 7.48 | 7.48 | 7.76 | 7.43 | 42.14M |
| February 12, 2026 | 7.33 | 7.53 | 7.53 | 7.56 | 7.23 | 36.06M |
| February 11, 2026 | 7.28 | 7.31 | 7.31 | 7.38 | 7.27 | 17.3M |
| February 10, 2026 | 7.18 | 7.31 | 7.31 | 7.36 | 7.12 | 26.25M |
| February 09, 2026 | 7.19 | 7.18 | 7.18 | 7.21 | 7.1 | 19.42M |
| February 06, 2026 | 7.13 | 7.13 | 7.13 | 7.2 | 7.03 | 15.54M |
| February 05, 2026 | 7.26 | 7.16 | 7.16 | 7.33 | 7.13 | 20.27M |
| February 04, 2026 | 7.04 | 7.27 | 7.27 | 7.3 | 7.01 | 33.41M |
| February 03, 2026 | 6.98 | 7.04 | 7.04 | 7.05 | 6.88 | 26.84M |
| February 02, 2026 | 7.03 | 6.96 | 6.96 | 7.07 | 6.95 | 31.89M |
| January 30, 2026 | 7.01 | 7.04 | 7.04 | 7.08 | 6.92 | 29.87M |
| January 29, 2026 | 7.06 | 7.01 | 7.01 | 7.13 | 6.97 | 32.76M |
| January 28, 2026 | 7.22 | 7.1 | 7.1 | 7.23 | 7.09 | 25.35M |
| January 27, 2026 | 7.3 | 7.21 | 7.21 | 7.32 | 7.14 | 29.47M |
| January 26, 2026 | 7.75 | 7.29 | 7.29 | 7.78 | 7.26 | 49.34M |
| January 23, 2026 | 7.6 | 7.75 | 7.75 | 7.79 | 7.55 | 53.69M |
| January 22, 2026 | 7.38 | 7.55 | 7.55 | 7.65 | 7.32 | 61.93M |
| January 21, 2026 | 7.1 | 7.33 | 7.33 | 7.35 | 7.1 | 36.79M |
| January 20, 2026 | 6.95 | 7.12 | 7.12 | 7.16 | 6.95 | 36.12M |
| January 19, 2026 | 7.02 | 6.95 | 6.95 | 7.03 | 6.89 | 26.2M |
| January 16, 2026 | 7.01 | 6.99 | 6.99 | 7.08 | 6.93 | 24.47M |
| January 15, 2026 | 6.87 | 6.99 | 6.99 | 7.01 | 6.82 | 36.42M |
| January 14, 2026 | 6.89 | 6.83 | 6.83 | 6.97 | 6.77 | 38.04M |
| January 13, 2026 | 7.02 | 6.91 | 6.91 | 7.07 | 6.87 | 36.32M |
| January 12, 2026 | 7.13 | 7 | 7 | 7.13 | 6.96 | 46.39M |
| January 09, 2026 | 7.18 | 7.13 | 7.13 | 7.2 | 7.06 | 26.47M |
| January 08, 2026 | 7.24 | 7.18 | 7.18 | 7.29 | 7.16 | 22.81M |
| January 07, 2026 | 7.33 | 7.24 | 7.24 | 7.36 | 7.24 | 19.8M |
| January 06, 2026 | 7.32 | 7.31 | 7.31 | 7.44 | 7.24 | 28.37M |
| January 05, 2026 | 7.31 | 7.32 | 7.32 | 7.35 | 7.17 | 33.57M |
| December 31, 2025 | 7.36 | 7.34 | 7.34 | 7.41 | 7.31 | 28.04M |
| December 30, 2025 | 7.35 | 7.36 | 7.36 | 7.6 | 7.32 | 44.69M |
| December 29, 2025 | 7.33 | 7.36 | 7.36 | 7.45 | 7.31 | 32.03M |
| December 26, 2025 | 7.3 | 7.35 | 7.35 | 7.4 | 7.26 | 37.79M |
| December 25, 2025 | 6.99 | 7.3 | 7.3 | 7.35 | 6.95 | 51.54M |
| December 24, 2025 | 6.89 | 6.97 | 6.97 | 7.03 | 6.88 | 20.9M |
| December 23, 2025 | 6.83 | 6.9 | 6.9 | 6.92 | 6.71 | 19.48M |
| December 22, 2025 | 6.86 | 6.82 | 6.82 | 6.88 | 6.82 | 13.52M |
| December 19, 2025 | 6.77 | 6.85 | 6.85 | 6.9 | 6.76 | 13.05M |
| December 18, 2025 | 6.77 | 6.77 | 6.77 | 6.83 | 6.74 | 11.87M |
| December 17, 2025 | 6.77 | 6.77 | 6.77 | 6.78 | 6.63 | 19.3M |
| December 16, 2025 | 6.72 | 6.76 | 6.76 | 6.81 | 6.71 | 14.79M |
| December 15, 2025 | 6.73 | 6.75 | 6.75 | 6.78 | 6.68 | 13.22M |
| December 12, 2025 | 6.76 | 6.77 | 6.77 | 6.8 | 6.66 | 26.21M |
| December 11, 2025 | 6.78 | 6.76 | 6.76 | 6.82 | 6.71 | 16.79M |
| December 10, 2025 | 6.76 | 6.79 | 6.79 | 6.83 | 6.65 | 14.27M |
| December 09, 2025 | 6.84 | 6.78 | 6.78 | 6.9 | 6.76 | 15.99M |
| December 08, 2025 | 6.9 | 6.85 | 6.85 | 6.96 | 6.79 | 20.07M |
| December 05, 2025 | 6.72 | 6.87 | 6.87 | 6.9 | 6.66 | 26.45M |
| December 04, 2025 | 6.59 | 6.69 | 6.69 | 6.71 | 6.56 | 18.11M |
| December 03, 2025 | 6.59 | 6.58 | 6.58 | 6.61 | 6.54 | 9.51M |
| December 02, 2025 | 6.57 | 6.56 | 6.56 | 6.59 | 6.51 | 12.4M |
| December 01, 2025 | 6.4 | 6.57 | 6.57 | 6.65 | 6.37 | 23.56M |
| November 28, 2025 | 6.38 | 6.4 | 6.4 | 6.42 | 6.31 | 14.04M |
| November 27, 2025 | 6.37 | 6.38 | 6.38 | 6.45 | 6.34 | 10.43M |
| November 26, 2025 | 6.35 | 6.37 | 6.37 | 6.44 | 6.32 | 13.62M |
| November 25, 2025 | 6.46 | 6.32 | 6.32 | 6.48 | 6.3 | 19.06M |
| November 24, 2025 | 6.47 | 6.43 | 6.43 | 6.49 | 6.41 | 10.41M |
| November 21, 2025 | 6.47 | 6.42 | 6.42 | 6.53 | 6.33 | 15.35M |
| November 20, 2025 | 6.55 | 6.54 | 6.54 | 6.57 | 6.48 | 9.55M |