7.04
-0.02(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.06 | 7.04 | 7.04 | 7.13 | 7.01 | 8.04M |
| February 12, 2026 | 7.23 | 7.06 | 7.06 | 7.26 | 7.02 | 11.15M |
| February 11, 2026 | 7.23 | 7.24 | 7.24 | 7.31 | 7.2 | 10.89M |
| February 10, 2026 | 7.32 | 7.22 | 7.22 | 7.38 | 7.19 | 12.64M |
| February 09, 2026 | 7.42 | 7.33 | 7.33 | 7.46 | 7.25 | 15.34M |
| February 06, 2026 | 7.26 | 7.28 | 7.28 | 7.5 | 7.16 | 20.66M |
| February 05, 2026 | 7.22 | 7.28 | 7.28 | 7.44 | 7.19 | 20.05M |
| February 04, 2026 | 7.25 | 7.24 | 7.24 | 7.48 | 7.15 | 25.06M |
| February 03, 2026 | 7.18 | 7.12 | 7.12 | 7.28 | 7.05 | 28.64M |
| February 02, 2026 | 6.92 | 6.97 | 6.97 | 7.29 | 6.92 | 36.26M |
| January 30, 2026 | 6.61 | 6.78 | 6.78 | 6.78 | 6.55 | 17.96M |
| January 29, 2026 | 6.65 | 6.67 | 6.67 | 6.88 | 6.53 | 18.9M |
| January 28, 2026 | 6.73 | 6.65 | 6.65 | 6.83 | 6.62 | 12.4M |
| January 27, 2026 | 6.8 | 6.75 | 6.75 | 6.81 | 6.5 | 16.08M |
| January 26, 2026 | 6.74 | 6.82 | 6.82 | 6.93 | 6.61 | 19.68M |
| January 23, 2026 | 6.83 | 6.79 | 6.79 | 6.85 | 6.72 | 14.4M |
| January 22, 2026 | 6.74 | 6.81 | 6.81 | 6.85 | 6.64 | 16.9M |
| January 21, 2026 | 6.66 | 6.73 | 6.73 | 6.73 | 6.56 | 19.04M |
| January 20, 2026 | 6.59 | 6.72 | 6.72 | 6.75 | 6.5 | 24.39M |
| January 19, 2026 | 6.3 | 6.58 | 6.58 | 6.59 | 6.28 | 20.06M |
| January 16, 2026 | 6.43 | 6.32 | 6.32 | 6.45 | 6.28 | 13.45M |
| January 15, 2026 | 6.44 | 6.41 | 6.41 | 6.48 | 6.31 | 19.13M |
| January 14, 2026 | 6.57 | 6.45 | 6.45 | 6.61 | 6.37 | 27.14M |
| January 13, 2026 | 6.55 | 6.57 | 6.57 | 6.84 | 6.46 | 33.87M |
| January 12, 2026 | 6.41 | 6.53 | 6.53 | 6.57 | 6.37 | 25.35M |
| January 09, 2026 | 6.33 | 6.38 | 6.38 | 6.4 | 6.26 | 18.21M |
| January 08, 2026 | 6.26 | 6.33 | 6.33 | 6.34 | 6.14 | 19.72M |
| January 07, 2026 | 6.35 | 6.26 | 6.26 | 6.48 | 6.23 | 20.86M |
| January 06, 2026 | 6.37 | 6.27 | 6.27 | 6.38 | 6.26 | 22.97M |
| January 05, 2026 | 6.08 | 6.34 | 6.34 | 6.44 | 6.08 | 37.92M |
| December 31, 2025 | 6.27 | 6.08 | 6.08 | 6.34 | 5.98 | 29.65M |
| December 30, 2025 | 6.46 | 6.24 | 6.24 | 6.47 | 6.24 | 34.98M |
| December 29, 2025 | 6.3 | 6.58 | 6.58 | 6.63 | 6.23 | 52.17M |
| December 26, 2025 | 6.24 | 6.32 | 6.32 | 6.4 | 6.22 | 36.5M |
| December 25, 2025 | 6.3 | 6.26 | 6.26 | 6.38 | 6.2 | 34.53M |
| December 24, 2025 | 6.38 | 6.34 | 6.34 | 6.48 | 6.31 | 45.56M |
| December 23, 2025 | 6.33 | 6.54 | 6.54 | 6.74 | 6.21 | 81.57M |
| December 22, 2025 | 8.22 | 6.73 | 6.73 | 8.22 | 6.72 | 119.42M |
| December 19, 2025 | 7.12 | 7.47 | 7.47 | 7.47 | 7.1 | 40.86M |
| December 18, 2025 | 6 | 6.79 | 6.79 | 6.79 | 5.85 | 70.7M |
| December 17, 2025 | 5.63 | 6.17 | 6.17 | 6.17 | 5.54 | 21.42M |
| December 16, 2025 | 5.64 | 5.61 | 5.61 | 5.73 | 5.59 | 13.43M |
| December 15, 2025 | 5.45 | 5.64 | 5.64 | 5.73 | 5.35 | 17.96M |
| December 12, 2025 | 5.75 | 5.5 | 5.5 | 5.78 | 5.44 | 14.93M |
| December 11, 2025 | 6.08 | 5.74 | 5.74 | 6.1 | 5.72 | 12.13M |
| December 10, 2025 | 6.15 | 6.08 | 6.08 | 6.21 | 6 | 7.53M |
| December 09, 2025 | 6.34 | 6.16 | 6.16 | 6.35 | 6.12 | 6.72M |
| December 08, 2025 | 6.21 | 6.29 | 6.29 | 6.32 | 6.2 | 8.44M |
| December 05, 2025 | 6.02 | 6.18 | 6.18 | 6.22 | 5.95 | 9M |
| December 04, 2025 | 6.13 | 6.02 | 6.02 | 6.22 | 6.01 | 7.38M |
| December 03, 2025 | 6.27 | 6.21 | 6.21 | 6.32 | 6.12 | 8.17M |
| December 02, 2025 | 6.26 | 6.26 | 6.26 | 6.35 | 6.11 | 10.65M |
| December 01, 2025 | 6.3 | 6.26 | 6.26 | 6.48 | 6.23 | 10.2M |
| November 28, 2025 | 6.13 | 6.27 | 6.27 | 6.29 | 6.06 | 7.25M |
| November 27, 2025 | 6.14 | 6.14 | 6.14 | 6.2 | 6.02 | 7.7M |
| November 26, 2025 | 6.26 | 6.13 | 6.13 | 6.35 | 6.09 | 9.29M |
| November 25, 2025 | 6.18 | 6.26 | 6.26 | 6.37 | 6.12 | 11.31M |
| November 24, 2025 | 5.99 | 6.14 | 6.14 | 6.19 | 5.97 | 17.39M |
| November 21, 2025 | 6.34 | 5.94 | 5.94 | 6.45 | 5.93 | 16.21M |
| November 20, 2025 | 6.43 | 6.39 | 6.39 | 6.51 | 6.25 | 11.54M |