7.18
+0.04(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.24 | 7.18 | 7.18 | 7.26 | 7.15 | 7.36M |
| February 12, 2026 | 7.29 | 7.14 | 7.14 | 7.32 | 7.14 | 7.34M |
| February 11, 2026 | 7.32 | 7.29 | 7.29 | 7.34 | 7.26 | 4.85M |
| February 10, 2026 | 7.26 | 7.31 | 7.31 | 7.4 | 7.21 | 7.53M |
| February 09, 2026 | 7.34 | 7.28 | 7.28 | 7.45 | 7.25 | 10.9M |
| February 06, 2026 | 7.38 | 7.34 | 7.34 | 7.53 | 7.34 | 17.64M |
| February 05, 2026 | 7.25 | 7.27 | 7.27 | 7.31 | 7.22 | 5.56M |
| February 04, 2026 | 7.25 | 7.26 | 7.26 | 7.32 | 7.21 | 7.54M |
| February 03, 2026 | 7.22 | 7.25 | 7.25 | 7.35 | 7.17 | 8.8M |
| February 02, 2026 | 7.32 | 7.18 | 7.18 | 7.33 | 7.16 | 9.07M |
| January 30, 2026 | 7.29 | 7.29 | 7.29 | 7.37 | 7.19 | 9.54M |
| January 29, 2026 | 7.45 | 7.3 | 7.3 | 7.45 | 7.25 | 9.9M |
| January 28, 2026 | 7.55 | 7.45 | 7.45 | 7.61 | 7.41 | 9.71M |
| January 27, 2026 | 7.61 | 7.55 | 7.55 | 7.61 | 7.4 | 11.64M |
| January 26, 2026 | 7.56 | 7.61 | 7.61 | 7.63 | 7.49 | 14.94M |
| January 23, 2026 | 7.41 | 7.55 | 7.55 | 7.57 | 7.39 | 15.84M |
| January 22, 2026 | 7.52 | 7.4 | 7.4 | 7.53 | 7.3 | 15.65M |
| January 21, 2026 | 7.26 | 7.41 | 7.41 | 7.66 | 7.23 | 30.38M |
| January 20, 2026 | 7.59 | 7.2 | 7.2 | 7.66 | 7.15 | 36.5M |
| January 19, 2026 | 7.52 | 7.66 | 7.66 | 7.78 | 7.47 | 23.04M |
| January 16, 2026 | 7.35 | 7.49 | 7.49 | 7.7 | 7.35 | 23.83M |
| January 15, 2026 | 7.15 | 7.38 | 7.38 | 7.55 | 7.12 | 32.02M |
| January 14, 2026 | 7.4 | 7.22 | 7.22 | 7.44 | 7.09 | 29.51M |
| January 13, 2026 | 7.38 | 7.17 | 7.17 | 7.44 | 7.17 | 21.66M |
| January 12, 2026 | 7.43 | 7.37 | 7.37 | 7.57 | 7.3 | 20.93M |
| January 09, 2026 | 7.13 | 7.36 | 7.36 | 7.43 | 7.13 | 28.61M |
| January 08, 2026 | 6.78 | 7.13 | 7.13 | 7.21 | 6.76 | 30.09M |
| January 07, 2026 | 6.75 | 6.75 | 6.75 | 6.86 | 6.72 | 19.33M |
| January 06, 2026 | 6.66 | 6.81 | 6.81 | 6.89 | 6.55 | 29.29M |
| January 05, 2026 | 6.75 | 6.59 | 6.59 | 6.76 | 6.38 | 33.81M |
| December 31, 2025 | 6.31 | 6.24 | 6.24 | 6.36 | 6.17 | 8.58M |
| December 30, 2025 | 6.33 | 6.37 | 6.37 | 6.45 | 6.23 | 14.5M |
| December 29, 2025 | 6.17 | 6.33 | 6.33 | 6.35 | 6.11 | 10.61M |
| December 26, 2025 | 6.21 | 6.18 | 6.18 | 6.26 | 6.13 | 7.44M |
| December 25, 2025 | 6.18 | 6.24 | 6.24 | 6.24 | 6.13 | 6.45M |
| December 24, 2025 | 6.1 | 6.17 | 6.17 | 6.18 | 6.1 | 4.78M |
| December 23, 2025 | 6.16 | 6.14 | 6.14 | 6.18 | 6.07 | 6.19M |
| December 22, 2025 | 6.09 | 6.14 | 6.14 | 6.18 | 6.06 | 8.08M |
| December 19, 2025 | 5.96 | 6.09 | 6.09 | 6.1 | 5.96 | 6.84M |
| December 18, 2025 | 5.85 | 5.96 | 5.96 | 5.99 | 5.84 | 7.05M |
| December 17, 2025 | 5.89 | 5.88 | 5.88 | 5.91 | 5.74 | 11.29M |
| December 16, 2025 | 6.16 | 5.92 | 5.92 | 6.16 | 5.86 | 12.91M |
| December 15, 2025 | 6.13 | 6.17 | 6.17 | 6.22 | 6.07 | 7.46M |
| December 12, 2025 | 6.15 | 6.15 | 6.15 | 6.23 | 6.12 | 9.32M |
| December 11, 2025 | 6.34 | 6.16 | 6.16 | 6.4 | 6.16 | 17.94M |
| December 10, 2025 | 6.48 | 6.34 | 6.34 | 6.5 | 6.3 | 19.74M |
| December 09, 2025 | 6.7 | 6.51 | 6.51 | 6.74 | 6.51 | 28.57M |
| December 08, 2025 | 6.65 | 6.78 | 6.78 | 6.78 | 6.58 | 40.38M |
| December 05, 2025 | 7.15 | 6.81 | 6.81 | 7.28 | 6.69 | 69.44M |
| December 04, 2025 | 6.3 | 7.15 | 7.15 | 7.15 | 6.3 | 32.47M |
| December 03, 2025 | 6.3 | 6.5 | 6.5 | 6.5 | 6.25 | 10.02M |
| December 02, 2025 | 6.29 | 6.29 | 6.29 | 6.31 | 6.2 | 4.27M |
| December 01, 2025 | 6.25 | 6.32 | 6.32 | 6.35 | 6.25 | 5.91M |
| November 28, 2025 | 6.3 | 6.22 | 6.22 | 6.33 | 6.18 | 5.48M |
| November 27, 2025 | 6.27 | 6.29 | 6.29 | 6.36 | 6.17 | 6.29M |
| November 26, 2025 | 6.28 | 6.25 | 6.25 | 6.44 | 6.23 | 7.2M |
| November 25, 2025 | 6.18 | 6.3 | 6.3 | 6.34 | 6.11 | 7.16M |
| November 24, 2025 | 6.1 | 6.11 | 6.11 | 6.15 | 6.06 | 4.79M |
| November 21, 2025 | 6.28 | 6.05 | 6.05 | 6.34 | 6.04 | 9.15M |
| November 20, 2025 | 6.35 | 6.3 | 6.3 | 6.37 | 6.25 | 5.2M |