7.09
+0.06(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.08 | 7.09 | 7.09 | 7.15 | 7.02 | 8.9M |
| February 12, 2026 | 7.25 | 7.03 | 7.03 | 7.3 | 7.03 | 13.72M |
| February 11, 2026 | 7.41 | 7.27 | 7.27 | 7.42 | 7.16 | 11.68M |
| February 10, 2026 | 7.35 | 7.41 | 7.41 | 7.41 | 7.2 | 10.79M |
| February 09, 2026 | 7.25 | 7.34 | 7.34 | 7.36 | 7.23 | 10.49M |
| February 06, 2026 | 7.36 | 7.21 | 7.21 | 7.43 | 7.16 | 13.19M |
| February 05, 2026 | 7.27 | 7.41 | 7.41 | 7.54 | 7.26 | 15.88M |
| February 04, 2026 | 7.19 | 7.31 | 7.31 | 7.33 | 7.14 | 9.46M |
| February 03, 2026 | 7.25 | 7.19 | 7.19 | 7.3 | 7.11 | 11.29M |
| February 02, 2026 | 7.23 | 7.18 | 7.18 | 7.4 | 7.17 | 14.6M |
| January 30, 2026 | 7.09 | 7.33 | 7.33 | 7.38 | 7.09 | 22.38M |
| January 29, 2026 | 7 | 7.11 | 7.11 | 7.15 | 6.91 | 9.87M |
| January 28, 2026 | 7.08 | 7.03 | 7.03 | 7.11 | 7.02 | 7.47M |
| January 27, 2026 | 7.2 | 7.08 | 7.08 | 7.28 | 6.98 | 11.82M |
| January 26, 2026 | 7.27 | 7.24 | 7.24 | 7.32 | 7.11 | 12.32M |
| January 23, 2026 | 7.3 | 7.28 | 7.28 | 7.33 | 7.22 | 6.92M |
| January 22, 2026 | 7.26 | 7.3 | 7.3 | 7.34 | 7.21 | 7.6M |
| January 21, 2026 | 7.3 | 7.27 | 7.27 | 7.3 | 7.18 | 9.59M |
| January 20, 2026 | 7.41 | 7.33 | 7.33 | 7.44 | 7.26 | 15.51M |
| January 19, 2026 | 7.19 | 7.42 | 7.42 | 7.43 | 7.15 | 15.88M |
| January 16, 2026 | 7.4 | 7.19 | 7.19 | 7.43 | 7.15 | 13.59M |
| January 15, 2026 | 7.35 | 7.31 | 7.31 | 7.43 | 7.23 | 15.91M |
| January 14, 2026 | 7.23 | 7.3 | 7.3 | 7.32 | 7.13 | 16.29M |
| January 13, 2026 | 7.22 | 7.23 | 7.23 | 7.35 | 7.17 | 13.25M |
| January 12, 2026 | 7.15 | 7.18 | 7.18 | 7.23 | 7.12 | 11.48M |
| January 09, 2026 | 7.13 | 7.16 | 7.16 | 7.17 | 7.06 | 10.83M |
| January 08, 2026 | 7.18 | 7.12 | 7.12 | 7.18 | 7.08 | 11.65M |
| January 07, 2026 | 7.06 | 7.19 | 7.19 | 7.35 | 6.97 | 17.29M |
| January 06, 2026 | 7.06 | 7.03 | 7.03 | 7.12 | 7.01 | 13.2M |
| January 05, 2026 | 7.24 | 7.03 | 7.03 | 7.24 | 6.99 | 18.5M |
| December 31, 2025 | 7.08 | 7.24 | 7.24 | 7.3 | 7.06 | 16.62M |
| December 30, 2025 | 7.07 | 7.08 | 7.08 | 7.17 | 6.9 | 14.48M |
| December 29, 2025 | 6.99 | 7.07 | 7.07 | 7.16 | 6.87 | 19.47M |
| December 26, 2025 | 7.03 | 6.97 | 6.97 | 7.07 | 6.95 | 9.72M |
| December 25, 2025 | 6.96 | 6.99 | 6.99 | 7.08 | 6.89 | 11.11M |
| December 24, 2025 | 6.88 | 6.97 | 6.97 | 7.15 | 6.77 | 14.76M |
| December 23, 2025 | 7.1 | 6.88 | 6.88 | 7.13 | 6.85 | 13.41M |
| December 22, 2025 | 7.11 | 7.11 | 7.11 | 7.17 | 7 | 12.43M |
| December 19, 2025 | 6.9 | 7.17 | 7.17 | 7.19 | 6.87 | 23.09M |
| December 18, 2025 | 6.68 | 6.9 | 6.9 | 6.99 | 6.68 | 18.25M |
| December 17, 2025 | 6.58 | 6.74 | 6.74 | 6.75 | 6.52 | 14.76M |
| December 16, 2025 | 6.55 | 6.57 | 6.57 | 6.66 | 6.53 | 8.05M |
| December 15, 2025 | 6.53 | 6.56 | 6.56 | 6.61 | 6.47 | 8.38M |
| December 12, 2025 | 6.55 | 6.51 | 6.51 | 6.63 | 6.5 | 8.41M |
| December 11, 2025 | 6.72 | 6.55 | 6.55 | 6.72 | 6.52 | 8.83M |
| December 10, 2025 | 6.73 | 6.71 | 6.71 | 6.8 | 6.66 | 7.23M |
| December 09, 2025 | 6.76 | 6.73 | 6.73 | 6.82 | 6.66 | 7.94M |
| December 08, 2025 | 6.76 | 6.77 | 6.77 | 6.81 | 6.71 | 6.04M |
| December 05, 2025 | 6.71 | 6.74 | 6.74 | 6.74 | 6.61 | 7.07M |
| December 04, 2025 | 6.67 | 6.68 | 6.68 | 6.89 | 6.67 | 8.55M |
| December 03, 2025 | 6.87 | 6.89 | 6.89 | 6.93 | 6.83 | 8.22M |
| December 02, 2025 | 6.84 | 6.87 | 6.87 | 6.91 | 6.75 | 8.55M |
| December 01, 2025 | 6.89 | 6.82 | 6.82 | 6.93 | 6.8 | 9.12M |
| November 28, 2025 | 6.67 | 6.74 | 6.74 | 6.75 | 6.6 | 6.69M |
| November 27, 2025 | 6.64 | 6.68 | 6.68 | 6.71 | 6.59 | 7.49M |
| November 26, 2025 | 6.73 | 6.63 | 6.63 | 6.81 | 6.61 | 8.14M |
| November 25, 2025 | 6.69 | 6.75 | 6.75 | 6.77 | 6.63 | 7.27M |
| November 24, 2025 | 6.57 | 6.68 | 6.68 | 6.69 | 6.5 | 11.67M |
| November 21, 2025 | 6.62 | 6.5 | 6.5 | 6.74 | 6.46 | 10.69M |
| November 20, 2025 | 6.79 | 6.67 | 6.67 | 6.8 | 6.61 | 9.39M |