7.11
-0.14(-1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.25 | 7.11 | 7.11 | 7.35 | 7.08 | 59.85M |
| February 12, 2026 | 7.28 | 7.25 | 7.25 | 7.55 | 7.23 | 75.16M |
| February 11, 2026 | 7.22 | 7.33 | 7.33 | 7.66 | 7.18 | 102.72M |
| February 10, 2026 | 6.76 | 7.22 | 7.22 | 7.36 | 6.62 | 137.42M |
| February 09, 2026 | 6.67 | 6.8 | 6.8 | 6.91 | 6.58 | 83.38M |
| February 06, 2026 | 6.25 | 6.58 | 6.58 | 6.73 | 6.2 | 102.74M |
| February 05, 2026 | 6.48 | 6.36 | 6.36 | 6.75 | 6.34 | 88.87M |
| February 04, 2026 | 6.34 | 6.54 | 6.54 | 6.67 | 6.15 | 100M |
| February 03, 2026 | 6.2 | 6.34 | 6.34 | 6.44 | 6.2 | 119.03M |
| February 02, 2026 | 6.89 | 6.31 | 6.31 | 6.89 | 6.31 | 118.56M |
| January 30, 2026 | 6.72 | 7.01 | 7.01 | 7.17 | 6.46 | 166.46M |
| January 29, 2026 | 6.5 | 6.75 | 6.75 | 6.88 | 6.45 | 157M |
| January 28, 2026 | 6.21 | 6.39 | 6.39 | 6.59 | 6.13 | 122.17M |
| January 27, 2026 | 6.27 | 6.23 | 6.23 | 6.38 | 6.1 | 98.65M |
| January 26, 2026 | 6.34 | 6.33 | 6.33 | 6.48 | 6.24 | 96.26M |
| January 23, 2026 | 6.22 | 6.41 | 6.41 | 6.51 | 6.21 | 127.58M |
| January 22, 2026 | 6 | 6.22 | 6.22 | 6.33 | 6 | 122.45M |
| January 21, 2026 | 6.09 | 5.99 | 5.99 | 6.12 | 5.93 | 102.08M |
| January 20, 2026 | 5.81 | 6.13 | 6.13 | 6.25 | 5.8 | 183.43M |
| January 19, 2026 | 5.43 | 5.84 | 5.84 | 5.93 | 5.36 | 145.67M |
| January 16, 2026 | 5.63 | 5.45 | 5.45 | 5.64 | 5.42 | 81.79M |
| January 15, 2026 | 5.51 | 5.65 | 5.65 | 5.79 | 5.49 | 109.17M |
| January 14, 2026 | 5.47 | 5.56 | 5.56 | 5.7 | 5.43 | 132.05M |
| January 13, 2026 | 5.39 | 5.47 | 5.47 | 5.55 | 5.34 | 100.81M |
| January 12, 2026 | 5.32 | 5.42 | 5.42 | 5.64 | 5.29 | 112.51M |
| January 09, 2026 | 5.37 | 5.35 | 5.35 | 5.46 | 5.31 | 88.02M |
| January 08, 2026 | 5.47 | 5.37 | 5.37 | 5.52 | 5.32 | 112.82M |
| January 07, 2026 | 5.37 | 5.49 | 5.49 | 5.83 | 5.36 | 280.44M |
| January 06, 2026 | 5.1 | 5.42 | 5.42 | 5.42 | 5.1 | 107.13M |
| January 05, 2026 | 4.99 | 4.93 | 4.93 | 5.05 | 4.91 | 47.78M |
| December 31, 2025 | 5.09 | 4.98 | 4.98 | 5.12 | 4.96 | 58.67M |
| December 30, 2025 | 4.79 | 5.15 | 5.15 | 5.19 | 4.78 | 126.04M |
| December 29, 2025 | 4.73 | 4.8 | 4.8 | 4.98 | 4.71 | 58.55M |
| December 26, 2025 | 4.7 | 4.75 | 4.75 | 4.77 | 4.69 | 32.71M |
| December 25, 2025 | 4.76 | 4.72 | 4.72 | 4.78 | 4.7 | 22.71M |
| December 24, 2025 | 4.6 | 4.76 | 4.76 | 4.78 | 4.57 | 39.14M |
| December 23, 2025 | 4.64 | 4.6 | 4.6 | 4.65 | 4.59 | 19.27M |
| December 22, 2025 | 4.65 | 4.65 | 4.65 | 4.67 | 4.62 | 23.16M |
| December 19, 2025 | 4.58 | 4.65 | 4.65 | 4.66 | 4.56 | 23.7M |
| December 18, 2025 | 4.55 | 4.58 | 4.58 | 4.65 | 4.52 | 24.16M |
| December 17, 2025 | 4.48 | 4.56 | 4.56 | 4.58 | 4.45 | 33.2M |
| December 16, 2025 | 4.57 | 4.48 | 4.48 | 4.58 | 4.44 | 48.85M |
| December 15, 2025 | 4.59 | 4.59 | 4.59 | 4.61 | 4.55 | 32.2M |
| December 12, 2025 | 4.64 | 4.61 | 4.61 | 4.66 | 4.6 | 26.68M |
| December 11, 2025 | 4.73 | 4.65 | 4.65 | 4.73 | 4.64 | 25.14M |
| December 10, 2025 | 4.67 | 4.73 | 4.73 | 4.74 | 4.66 | 20.48M |
| December 09, 2025 | 4.75 | 4.7 | 4.7 | 4.75 | 4.68 | 28.37M |
| December 08, 2025 | 4.85 | 4.76 | 4.76 | 4.85 | 4.74 | 34.17M |
| December 05, 2025 | 4.74 | 4.81 | 4.81 | 4.83 | 4.72 | 25.51M |
| December 04, 2025 | 4.7 | 4.75 | 4.75 | 4.77 | 4.68 | 31.84M |
| December 03, 2025 | 4.76 | 4.75 | 4.75 | 4.79 | 4.73 | 24.22M |
| December 02, 2025 | 4.8 | 4.77 | 4.77 | 4.81 | 4.75 | 25.08M |
| December 01, 2025 | 4.8 | 4.82 | 4.82 | 4.93 | 4.78 | 50M |
| November 28, 2025 | 4.7 | 4.78 | 4.78 | 4.78 | 4.69 | 35.55M |
| November 27, 2025 | 4.73 | 4.7 | 4.7 | 4.76 | 4.69 | 29.21M |
| November 26, 2025 | 4.69 | 4.73 | 4.73 | 4.78 | 4.68 | 37.68M |
| November 25, 2025 | 4.65 | 4.7 | 4.7 | 4.73 | 4.62 | 53.7M |
| November 24, 2025 | 4.67 | 4.63 | 4.63 | 4.7 | 4.6 | 58.86M |
| November 21, 2025 | 4.86 | 4.65 | 4.65 | 4.88 | 4.64 | 102.07M |
| November 20, 2025 | 5.16 | 4.92 | 4.92 | 5.16 | 4.89 | 93.34M |