7.12
+0.14(+2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.97 | 7.12 | 7.12 | 7.4 | 6.96 | 31.03M |
| February 12, 2026 | 7.08 | 6.98 | 6.98 | 7.18 | 6.96 | 12.62M |
| February 11, 2026 | 7.15 | 7.04 | 7.04 | 7.18 | 7.03 | 10.88M |
| February 10, 2026 | 7.09 | 7.18 | 7.18 | 7.22 | 7.01 | 16.73M |
| February 09, 2026 | 6.93 | 7.05 | 7.05 | 7.12 | 6.93 | 14.62M |
| February 06, 2026 | 7.15 | 6.94 | 6.94 | 7.2 | 6.93 | 18.16M |
| February 05, 2026 | 6.93 | 6.93 | 6.93 | 7.08 | 6.91 | 11.99M |
| February 04, 2026 | 6.95 | 6.96 | 6.96 | 6.96 | 6.86 | 9.2M |
| February 03, 2026 | 6.92 | 6.94 | 6.94 | 6.98 | 6.83 | 9.97M |
| February 02, 2026 | 6.95 | 6.86 | 6.86 | 7.12 | 6.85 | 14.87M |
| January 30, 2026 | 6.92 | 6.94 | 6.94 | 7.04 | 6.88 | 9.82M |
| January 29, 2026 | 7.07 | 6.9 | 6.9 | 7.2 | 6.88 | 20.65M |
| January 28, 2026 | 7.35 | 7.1 | 7.1 | 7.48 | 7.08 | 26.27M |
| January 27, 2026 | 7.3 | 7.34 | 7.34 | 7.46 | 7.03 | 34.37M |
| January 26, 2026 | 7.25 | 7.32 | 7.32 | 7.34 | 7.09 | 26.37M |
| January 23, 2026 | 7.1 | 7.22 | 7.22 | 7.23 | 7.07 | 18.37M |
| January 22, 2026 | 7.12 | 7.08 | 7.08 | 7.16 | 7.05 | 14.49M |
| January 21, 2026 | 7.02 | 7.05 | 7.05 | 7.12 | 6.92 | 10.54M |
| January 20, 2026 | 7.09 | 7.03 | 7.03 | 7.33 | 6.99 | 14.93M |
| January 19, 2026 | 7.06 | 7.13 | 7.13 | 7.15 | 7 | 9.9M |
| January 16, 2026 | 7.13 | 7.06 | 7.06 | 7.18 | 7.03 | 11.29M |
| January 15, 2026 | 7.2 | 7.12 | 7.12 | 7.25 | 7.1 | 12.06M |
| January 14, 2026 | 7.37 | 7.28 | 7.28 | 7.41 | 7.09 | 25.43M |
| January 13, 2026 | 7.25 | 7.38 | 7.38 | 7.45 | 7.18 | 22.7M |
| January 12, 2026 | 7.4 | 7.27 | 7.27 | 7.41 | 7.25 | 15.58M |
| January 09, 2026 | 7.35 | 7.35 | 7.35 | 7.37 | 7.23 | 16.61M |
| January 08, 2026 | 7.1 | 7.34 | 7.34 | 7.53 | 7.08 | 24.34M |
| January 07, 2026 | 7.13 | 7.09 | 7.09 | 7.19 | 7 | 13.03M |
| January 06, 2026 | 7.1 | 7.15 | 7.15 | 7.17 | 7.06 | 12.68M |
| January 05, 2026 | 7.07 | 7.11 | 7.11 | 7.13 | 7.01 | 10.76M |
| December 31, 2025 | 7.09 | 7.03 | 7.03 | 7.12 | 7 | 10.9M |
| December 30, 2025 | 7.2 | 7.05 | 7.05 | 7.24 | 7.02 | 18.85M |
| December 29, 2025 | 7.34 | 7.23 | 7.23 | 7.37 | 7.21 | 10.34M |
| December 26, 2025 | 7.34 | 7.35 | 7.35 | 7.41 | 7.3 | 11.43M |
| December 25, 2025 | 7.28 | 7.38 | 7.38 | 7.47 | 7.19 | 16.06M |
| December 24, 2025 | 7.32 | 7.28 | 7.28 | 7.32 | 7.14 | 16.97M |
| December 23, 2025 | 7.44 | 7.28 | 7.28 | 7.46 | 7.27 | 19.09M |
| December 22, 2025 | 7.94 | 7.4 | 7.4 | 7.97 | 7.37 | 33.28M |
| December 19, 2025 | 7.72 | 7.93 | 7.93 | 7.97 | 7.63 | 36.67M |
| December 18, 2025 | 7.61 | 7.64 | 7.64 | 7.94 | 7.48 | 55.91M |
| December 17, 2025 | 6.74 | 7.4 | 7.4 | 7.4 | 6.65 | 26.14M |
| December 16, 2025 | 6.95 | 6.73 | 6.73 | 6.95 | 6.71 | 9.5M |
| December 15, 2025 | 6.87 | 6.93 | 6.93 | 6.99 | 6.82 | 7.89M |
| December 12, 2025 | 6.97 | 6.92 | 6.92 | 7.01 | 6.75 | 13.72M |
| December 11, 2025 | 7.12 | 7.01 | 7.01 | 7.13 | 6.97 | 8.94M |
| December 10, 2025 | 7.11 | 7.11 | 7.11 | 7.13 | 6.97 | 12.23M |
| December 09, 2025 | 7.38 | 7.12 | 7.12 | 7.4 | 7.09 | 12.3M |
| December 08, 2025 | 7.36 | 7.37 | 7.37 | 7.45 | 7.28 | 10.32M |
| December 05, 2025 | 7.41 | 7.26 | 7.26 | 7.41 | 7.18 | 11.86M |
| December 04, 2025 | 7.49 | 7.37 | 7.37 | 7.49 | 7.27 | 13.22M |
| December 03, 2025 | 7.41 | 7.37 | 7.37 | 7.45 | 7.25 | 15.59M |
| December 02, 2025 | 7.4 | 7.34 | 7.34 | 7.42 | 7.32 | 10.08M |
| December 01, 2025 | 7.52 | 7.42 | 7.42 | 7.64 | 7.38 | 13.7M |
| November 28, 2025 | 7.49 | 7.55 | 7.55 | 7.55 | 7.42 | 15.53M |
| November 27, 2025 | 7.41 | 7.51 | 7.51 | 7.58 | 7.34 | 23.13M |
| November 26, 2025 | 7.34 | 7.47 | 7.47 | 7.58 | 7.34 | 29.23M |
| November 25, 2025 | 6.95 | 7.34 | 7.34 | 7.45 | 6.92 | 36.32M |
| November 24, 2025 | 7.05 | 6.92 | 6.92 | 7.06 | 6.86 | 24.14M |
| November 21, 2025 | 6.93 | 6.7 | 6.7 | 7.05 | 6.63 | 28.09M |
| November 20, 2025 | 7.06 | 7 | 7 | 7.14 | 6.96 | 30.75M |