7.02
+0.04(+0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.97 | 7.02 | 7.02 | 7.1 | 6.97 | 1.06M |
| February 12, 2026 | 7 | 6.98 | 6.98 | 7.05 | 6.95 | 1.16M |
| February 11, 2026 | 6.91 | 7 | 7 | 7.08 | 6.9 | 3.02M |
| February 10, 2026 | 6.9 | 6.91 | 6.91 | 6.98 | 6.88 | 1.24M |
| February 09, 2026 | 6.88 | 6.91 | 6.91 | 6.93 | 6.82 | 1.37M |
| February 06, 2026 | 6.91 | 6.83 | 6.83 | 6.94 | 6.8 | 2.24M |
| February 05, 2026 | 6.77 | 6.88 | 6.88 | 6.95 | 6.71 | 1.96M |
| February 04, 2026 | 6.7 | 6.76 | 6.76 | 6.81 | 6.65 | 1.94M |
| February 03, 2026 | 6.7 | 6.68 | 6.68 | 6.75 | 6.65 | 2.48M |
| February 02, 2026 | 6.66 | 6.66 | 6.66 | 6.87 | 6.65 | 2.32M |
| January 30, 2026 | 6.82 | 6.7 | 6.7 | 6.87 | 6.68 | 3.29M |
| January 29, 2026 | 6.88 | 6.87 | 6.87 | 7.01 | 6.79 | 4.11M |
| January 28, 2026 | 6.91 | 6.89 | 6.89 | 7.02 | 6.8 | 2.97M |
| January 27, 2026 | 7.1 | 6.91 | 6.91 | 7.1 | 6.8 | 3.94M |
| January 26, 2026 | 7.35 | 7.1 | 7.1 | 7.38 | 7.05 | 6.3M |
| January 23, 2026 | 7.4 | 7.39 | 7.39 | 7.43 | 7.38 | 2.65M |
| January 22, 2026 | 7.42 | 7.39 | 7.39 | 7.42 | 7.38 | 1.21M |
| January 21, 2026 | 7.39 | 7.42 | 7.42 | 7.42 | 7.34 | 1.23M |
| January 20, 2026 | 7.41 | 7.39 | 7.39 | 7.41 | 7.36 | 609,980 |
| January 19, 2026 | 7.4 | 7.4 | 7.4 | 7.41 | 7.36 | 1.11M |
| January 16, 2026 | 7.38 | 7.41 | 7.41 | 7.41 | 7.37 | 1.4M |
| January 15, 2026 | 7.43 | 7.38 | 7.38 | 7.47 | 7.34 | 2.16M |
| January 14, 2026 | 7.46 | 7.47 | 7.47 | 7.51 | 7.41 | 3.06M |
| January 13, 2026 | 7.5 | 7.47 | 7.47 | 7.53 | 7.39 | 2.42M |
| January 12, 2026 | 7.44 | 7.48 | 7.48 | 7.48 | 7.44 | 1.98M |
| January 09, 2026 | 7.47 | 7.46 | 7.46 | 7.5 | 7.39 | 2.5M |
| January 08, 2026 | 7.47 | 7.46 | 7.46 | 7.5 | 7.43 | 901,300 |
| January 07, 2026 | 7.64 | 7.46 | 7.46 | 7.64 | 7.43 | 1.42M |
| January 06, 2026 | 7.42 | 7.57 | 7.57 | 7.57 | 7.41 | 1.39M |
| January 05, 2026 | 7.54 | 7.41 | 7.41 | 7.58 | 7.35 | 2.21M |
| December 31, 2025 | 7.59 | 7.51 | 7.51 | 7.65 | 7.47 | 1.1M |
| December 30, 2025 | 7.75 | 7.54 | 7.54 | 7.75 | 7.54 | 906,110 |
| December 29, 2025 | 7.7 | 7.71 | 7.71 | 7.78 | 7.58 | 1.63M |
| December 26, 2025 | 7.53 | 7.67 | 7.67 | 7.75 | 7.47 | 1.53M |
| December 25, 2025 | 7.59 | 7.51 | 7.51 | 7.59 | 7.44 | 1.14M |
| December 24, 2025 | 7.35 | 7.59 | 7.59 | 7.63 | 7.34 | 1.93M |
| December 23, 2025 | 7.54 | 7.35 | 7.35 | 7.56 | 7.33 | 1.94M |
| December 22, 2025 | 7.51 | 7.5 | 7.5 | 7.57 | 7.45 | 1.74M |
| December 19, 2025 | 7.45 | 7.53 | 7.53 | 7.56 | 7.35 | 1.52M |
| December 18, 2025 | 7.57 | 7.43 | 7.43 | 7.63 | 7.42 | 1.71M |
| December 17, 2025 | 7.34 | 7.53 | 7.53 | 7.59 | 7.31 | 2.81M |
| December 16, 2025 | 7.78 | 7.47 | 7.47 | 7.78 | 7.39 | 4.6M |
| December 15, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 132,300 |
| December 12, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 87,000 |
| December 11, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0 |
| December 10, 2025 | 7.94 | 7.82 | 7.82 | 7.99 | 7.77 | 2.63M |
| December 09, 2025 | 7.91 | 7.99 | 7.99 | 7.99 | 7.82 | 3.21M |
| December 08, 2025 | 7.82 | 7.88 | 7.88 | 7.93 | 7.8 | 2.42M |
| December 05, 2025 | 7.52 | 7.7 | 7.7 | 7.82 | 7.52 | 2.8M |
| December 04, 2025 | 7.95 | 7.68 | 7.68 | 7.95 | 7.65 | 1.57M |
| December 03, 2025 | 7.92 | 7.72 | 7.72 | 7.98 | 7.67 | 1.83M |
| December 02, 2025 | 7.92 | 7.91 | 7.91 | 7.95 | 7.79 | 2.26M |
| December 01, 2025 | 8.04 | 7.96 | 7.96 | 8.13 | 7.91 | 2.08M |
| November 28, 2025 | 7.95 | 7.96 | 7.96 | 7.97 | 7.89 | 989,942 |
| November 27, 2025 | 8.04 | 7.91 | 7.91 | 8.06 | 7.9 | 1.23M |
| November 26, 2025 | 8.05 | 8.04 | 8.04 | 8.1 | 7.98 | 2.2M |
| November 25, 2025 | 7.94 | 8.06 | 8.06 | 8.15 | 7.85 | 2.11M |
| November 24, 2025 | 7.91 | 7.92 | 7.92 | 7.95 | 7.68 | 2.49M |
| November 21, 2025 | 8.25 | 7.91 | 7.91 | 8.25 | 7.91 | 5.21M |
| November 20, 2025 | 8.19 | 8.33 | 8.33 | 8.43 | 8.19 | 5.11M |