7.48
-0.81(-9.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.29 | 7.48 | 7.48 | 8.37 | 7.46 | 108M |
| February 12, 2026 | 7.99 | 8.29 | 8.29 | 8.54 | 7.99 | 113.39M |
| February 11, 2026 | 8.51 | 8.2 | 8.2 | 8.69 | 8.17 | 157.17M |
| February 10, 2026 | 8.26 | 8.38 | 8.38 | 9.09 | 7.96 | 253.68M |
| February 09, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 7.83 | 110.99M |
| February 06, 2026 | 6.88 | 7.51 | 7.51 | 7.51 | 6.77 | 101.13M |
| February 05, 2026 | 6.98 | 6.83 | 6.83 | 7.05 | 6.82 | 30.72M |
| February 04, 2026 | 6.88 | 6.98 | 6.98 | 7.29 | 6.85 | 67.93M |
| February 03, 2026 | 6.96 | 6.92 | 6.92 | 6.99 | 6.6 | 75.05M |
| February 02, 2026 | 6.3 | 6.81 | 6.81 | 6.96 | 6.25 | 101.87M |
| January 30, 2026 | 6.35 | 6.33 | 6.33 | 6.54 | 6.32 | 22.53M |
| January 29, 2026 | 6.22 | 6.41 | 6.41 | 6.42 | 6.14 | 31.07M |
| January 28, 2026 | 6.27 | 6.35 | 6.35 | 6.47 | 6.22 | 33.69M |
| January 27, 2026 | 6.42 | 6.27 | 6.27 | 6.42 | 6.18 | 21.74M |
| January 26, 2026 | 6.54 | 6.4 | 6.4 | 6.56 | 6.35 | 23.41M |
| January 23, 2026 | 6.44 | 6.57 | 6.57 | 6.64 | 6.44 | 24.59M |
| January 22, 2026 | 6.37 | 6.43 | 6.43 | 6.49 | 6.31 | 17.01M |
| January 21, 2026 | 6.41 | 6.37 | 6.37 | 6.47 | 6.35 | 16.54M |
| January 20, 2026 | 6.56 | 6.46 | 6.46 | 6.59 | 6.41 | 19.9M |
| January 19, 2026 | 6.5 | 6.54 | 6.54 | 6.56 | 6.42 | 19.67M |
| January 16, 2026 | 6.74 | 6.52 | 6.52 | 6.75 | 6.49 | 20.82M |
| January 15, 2026 | 6.87 | 6.69 | 6.69 | 6.91 | 6.61 | 29.43M |
| January 14, 2026 | 7.15 | 6.96 | 6.96 | 7.19 | 6.8 | 50.09M |
| January 13, 2026 | 7.56 | 7.12 | 7.12 | 7.71 | 7.07 | 50.26M |
| January 12, 2026 | 7.24 | 7.4 | 7.4 | 7.51 | 7.12 | 58.91M |
| January 09, 2026 | 7.01 | 7.18 | 7.18 | 7.43 | 7 | 71.1M |
| January 08, 2026 | 6.65 | 6.86 | 6.86 | 6.87 | 6.52 | 40.41M |
| January 07, 2026 | 6.51 | 6.67 | 6.67 | 6.85 | 6.36 | 49.34M |
| January 06, 2026 | 6.46 | 6.51 | 6.51 | 6.58 | 6.36 | 33.77M |
| January 05, 2026 | 6.27 | 6.43 | 6.43 | 6.72 | 6.27 | 45.92M |
| December 31, 2025 | 6.44 | 6.24 | 6.24 | 6.49 | 6.05 | 50.87M |
| December 30, 2025 | 6.32 | 6.51 | 6.51 | 6.79 | 6.29 | 72.05M |
| December 29, 2025 | 6.37 | 6.17 | 6.17 | 6.39 | 6.09 | 51.94M |
| December 26, 2025 | 6.11 | 5.97 | 5.97 | 6.11 | 5.95 | 13.72M |
| December 25, 2025 | 6.02 | 6.11 | 6.11 | 6.27 | 5.95 | 19.44M |
| December 24, 2025 | 6.06 | 6.02 | 6.02 | 6.11 | 5.93 | 11.37M |
| December 23, 2025 | 6 | 6.08 | 6.08 | 6.21 | 5.96 | 13.9M |
| December 22, 2025 | 5.98 | 6.02 | 6.02 | 6.04 | 5.92 | 9.4M |
| December 19, 2025 | 6 | 6 | 6 | 6.05 | 5.94 | 9.71M |
| December 18, 2025 | 5.87 | 5.97 | 5.97 | 6.04 | 5.84 | 15.32M |
| December 17, 2025 | 5.74 | 5.83 | 5.83 | 5.9 | 5.73 | 12.04M |
| December 16, 2025 | 5.86 | 5.75 | 5.75 | 5.88 | 5.66 | 15.09M |
| December 15, 2025 | 5.91 | 5.86 | 5.86 | 5.93 | 5.85 | 10.74M |
| December 12, 2025 | 6.02 | 5.95 | 5.95 | 6.04 | 5.93 | 11.46M |
| December 11, 2025 | 6.18 | 6.02 | 6.02 | 6.21 | 5.92 | 18.02M |
| December 10, 2025 | 6.33 | 6.06 | 6.06 | 6.43 | 6.05 | 28.93M |
| December 09, 2025 | 6.28 | 6.26 | 6.26 | 6.33 | 6.18 | 11.89M |
| December 08, 2025 | 6.17 | 6.28 | 6.28 | 6.31 | 6.14 | 13.86M |
| December 05, 2025 | 6.17 | 6.14 | 6.14 | 6.22 | 6.06 | 9.43M |
| December 04, 2025 | 6.18 | 6.18 | 6.18 | 6.22 | 6.1 | 10.95M |
| December 03, 2025 | 6.22 | 6.15 | 6.15 | 6.24 | 6.13 | 9.97M |
| December 02, 2025 | 6.22 | 6.22 | 6.22 | 6.25 | 6.14 | 8.55M |
| December 01, 2025 | 6.25 | 6.23 | 6.23 | 6.33 | 6.19 | 11.07M |
| November 28, 2025 | 6.18 | 6.24 | 6.24 | 6.25 | 6.12 | 11.24M |
| November 27, 2025 | 6.22 | 6.18 | 6.18 | 6.24 | 6.13 | 9.13M |
| November 26, 2025 | 6.23 | 6.16 | 6.16 | 6.36 | 6.14 | 12.22M |
| November 25, 2025 | 6.09 | 6.23 | 6.23 | 6.31 | 6.09 | 17.36M |
| November 24, 2025 | 5.88 | 6.02 | 6.02 | 6.2 | 5.88 | 17.03M |
| November 21, 2025 | 6.16 | 5.87 | 5.87 | 6.21 | 5.83 | 16.61M |
| November 20, 2025 | 6.16 | 6.16 | 6.16 | 6.23 | 6.11 | 9.16M |