7.28
-0.06(-0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.32 | 7.28 | 7.28 | 7.39 | 7.28 | 99.4M |
| February 12, 2026 | 7.46 | 7.34 | 7.34 | 7.48 | 7.28 | 106.24M |
| February 11, 2026 | 7.48 | 7.47 | 7.47 | 7.54 | 7.42 | 133.2M |
| February 10, 2026 | 7.3 | 7.48 | 7.48 | 7.54 | 7.3 | 202.45M |
| February 09, 2026 | 7.39 | 7.31 | 7.31 | 7.39 | 7.26 | 114.82M |
| February 06, 2026 | 7.42 | 7.31 | 7.31 | 7.45 | 7.31 | 93.44M |
| February 05, 2026 | 7.31 | 7.41 | 7.41 | 7.51 | 7.29 | 153.57M |
| February 04, 2026 | 7.3 | 7.33 | 7.33 | 7.39 | 7.26 | 137.3M |
| February 03, 2026 | 7.39 | 7.34 | 7.34 | 7.41 | 7.26 | 135.63M |
| February 02, 2026 | 7.18 | 7.36 | 7.36 | 7.45 | 7.17 | 231M |
| January 30, 2026 | 7.32 | 7.2 | 7.2 | 7.38 | 7.2 | 144.36M |
| January 29, 2026 | 7.13 | 7.36 | 7.36 | 7.43 | 7.09 | 282.47M |
| January 28, 2026 | 7.25 | 7.14 | 7.14 | 7.33 | 7.12 | 204.37M |
| January 27, 2026 | 7.44 | 7.26 | 7.26 | 7.45 | 7.26 | 146.11M |
| January 26, 2026 | 7.3 | 7.42 | 7.42 | 7.5 | 7.14 | 336.45M |
| January 23, 2026 | 7.41 | 7.44 | 7.44 | 7.55 | 7.4 | 187.73M |
| January 22, 2026 | 7.39 | 7.4 | 7.4 | 7.45 | 7.34 | 143.62M |
| January 21, 2026 | 7.42 | 7.39 | 7.39 | 7.46 | 7.37 | 133.68M |
| January 20, 2026 | 7.41 | 7.44 | 7.44 | 7.47 | 7.35 | 150.31M |
| January 19, 2026 | 7.4 | 7.4 | 7.4 | 7.49 | 7.35 | 152.53M |
| January 16, 2026 | 7.59 | 7.43 | 7.43 | 7.61 | 7.37 | 221.15M |
| January 15, 2026 | 7.73 | 7.57 | 7.57 | 7.85 | 7.52 | 215.03M |
| January 14, 2026 | 7.9 | 7.8 | 7.8 | 8.15 | 7.68 | 324.45M |
| January 13, 2026 | 8.12 | 8.02 | 8.02 | 8.32 | 7.91 | 383.28M |
| January 12, 2026 | 7.8 | 8.04 | 8.04 | 8.09 | 7.75 | 318.62M |
| January 09, 2026 | 7.57 | 7.71 | 7.71 | 7.74 | 7.55 | 155.82M |
| January 08, 2026 | 7.43 | 7.62 | 7.62 | 7.65 | 7.27 | 221.95M |
| January 07, 2026 | 7.44 | 7.44 | 7.44 | 7.49 | 7.39 | 116.15M |
| January 06, 2026 | 7.24 | 7.45 | 7.45 | 7.49 | 7.21 | 179.64M |
| January 05, 2026 | 7.34 | 7.24 | 7.24 | 7.36 | 7.11 | 181.52M |
| December 31, 2025 | 7.3 | 7.37 | 7.37 | 7.47 | 7.28 | 140.72M |
| December 30, 2025 | 7.19 | 7.29 | 7.29 | 7.38 | 7.09 | 154.49M |
| December 29, 2025 | 7.16 | 7.19 | 7.19 | 7.27 | 7.13 | 106.47M |
| December 26, 2025 | 7.21 | 7.18 | 7.18 | 7.24 | 7.15 | 98.43M |
| December 25, 2025 | 7.15 | 7.22 | 7.22 | 7.23 | 7.13 | 98M |
| December 24, 2025 | 7.23 | 7.14 | 7.14 | 7.24 | 7.07 | 144.98M |
| December 23, 2025 | 7.26 | 7.24 | 7.24 | 7.28 | 7.18 | 98.93M |
| December 22, 2025 | 7.29 | 7.26 | 7.26 | 7.31 | 7.13 | 152.68M |
| December 19, 2025 | 7.34 | 7.31 | 7.31 | 7.35 | 7.26 | 74.48M |
| December 18, 2025 | 7.19 | 7.34 | 7.34 | 7.37 | 7.17 | 124.95M |
| December 17, 2025 | 7.08 | 7.22 | 7.22 | 7.26 | 7.04 | 135.32M |
| December 16, 2025 | 7.1 | 7.07 | 7.07 | 7.17 | 7.06 | 78.72M |
| December 15, 2025 | 7.13 | 7.14 | 7.14 | 7.2 | 7.05 | 109.55M |
| December 12, 2025 | 7.04 | 7.16 | 7.16 | 7.17 | 7 | 202.1M |
| December 11, 2025 | 7.09 | 7.02 | 7.02 | 7.12 | 6.98 | 119.17M |
| December 10, 2025 | 7.03 | 7.09 | 7.09 | 7.11 | 6.97 | 177.18M |
| December 09, 2025 | 7.13 | 7.03 | 7.03 | 7.18 | 7 | 127.73M |
| December 08, 2025 | 7.19 | 7.13 | 7.13 | 7.23 | 7.12 | 117.77M |
| December 05, 2025 | 7.21 | 7.19 | 7.19 | 7.22 | 7.13 | 92.32M |
| December 04, 2025 | 7.34 | 7.22 | 7.22 | 7.34 | 7.19 | 77.35M |
| December 03, 2025 | 7.28 | 7.26 | 7.26 | 7.34 | 7.25 | 68.31M |
| December 02, 2025 | 7.47 | 7.27 | 7.27 | 7.47 | 7.25 | 102M |
| December 01, 2025 | 7.36 | 7.46 | 7.46 | 7.5 | 7.31 | 137.66M |
| November 28, 2025 | 7.34 | 7.35 | 7.35 | 7.37 | 7.25 | 75.05M |
| November 27, 2025 | 7.28 | 7.33 | 7.33 | 7.38 | 7.24 | 98.07M |
| November 26, 2025 | 7.36 | 7.29 | 7.29 | 7.38 | 7.23 | 164.77M |
| November 25, 2025 | 7.48 | 7.4 | 7.4 | 7.54 | 7.35 | 147.81M |
| November 24, 2025 | 7.55 | 7.53 | 7.48 | 7.59 | 7.45 | 117.88M |
| November 21, 2025 | 7.51 | 7.55 | 7.55 | 7.65 | 7.49 | 96.89M |
| November 20, 2025 | 7.59 | 7.55 | 7.55 | 7.67 | 7.54 | 70.93M |