7.28
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.25 | 7.28 | 7.28 | 7.44 | 7.25 | 38.35M |
| February 12, 2026 | 7.31 | 7.28 | 7.28 | 7.39 | 7.17 | 36.97M |
| February 11, 2026 | 7.3 | 7.31 | 7.31 | 7.48 | 7.29 | 36.18M |
| February 10, 2026 | 7.35 | 7.33 | 7.33 | 7.37 | 7.2 | 29.72M |
| February 09, 2026 | 7.38 | 7.35 | 7.35 | 7.47 | 7.29 | 32.18M |
| February 06, 2026 | 7.34 | 7.26 | 7.26 | 7.45 | 7.26 | 40.11M |
| February 05, 2026 | 7.63 | 7.39 | 7.39 | 7.67 | 7.38 | 53.29M |
| February 04, 2026 | 7.33 | 7.7 | 7.7 | 7.92 | 7.3 | 90.24M |
| February 03, 2026 | 7.18 | 7.36 | 7.36 | 7.37 | 7.16 | 37.97M |
| February 02, 2026 | 7.2 | 7.11 | 7.11 | 7.3 | 7.11 | 32.97M |
| January 30, 2026 | 7.28 | 7.19 | 7.19 | 7.36 | 7.07 | 38.25M |
| January 29, 2026 | 7.48 | 7.34 | 7.34 | 7.53 | 7.28 | 50.57M |
| January 28, 2026 | 7.7 | 7.49 | 7.49 | 7.7 | 7.48 | 55.47M |
| January 27, 2026 | 7.68 | 7.7 | 7.7 | 7.8 | 7.54 | 47.87M |
| January 26, 2026 | 7.89 | 7.72 | 7.72 | 7.96 | 7.65 | 60.65M |
| January 23, 2026 | 7.74 | 7.84 | 7.84 | 7.84 | 7.67 | 57.88M |
| January 22, 2026 | 7.51 | 7.74 | 7.74 | 7.84 | 7.5 | 64.43M |
| January 21, 2026 | 7.45 | 7.49 | 7.49 | 7.57 | 7.4 | 38.5M |
| January 20, 2026 | 7.62 | 7.49 | 7.49 | 7.63 | 7.41 | 47.48M |
| January 19, 2026 | 7.5 | 7.62 | 7.62 | 7.67 | 7.49 | 37.63M |
| January 16, 2026 | 7.55 | 7.53 | 7.53 | 7.71 | 7.5 | 55.64M |
| January 15, 2026 | 7.6 | 7.5 | 7.5 | 7.6 | 7.43 | 52.59M |
| January 14, 2026 | 7.68 | 7.62 | 7.62 | 7.85 | 7.55 | 74.5M |
| January 13, 2026 | 8.08 | 7.72 | 7.72 | 8.08 | 7.69 | 89.94M |
| January 12, 2026 | 7.98 | 8.13 | 8.13 | 8.18 | 7.97 | 99.36M |
| January 09, 2026 | 7.84 | 7.89 | 7.89 | 8.02 | 7.8 | 97.9M |
| January 08, 2026 | 7.61 | 7.86 | 7.86 | 7.93 | 7.61 | 112.49M |
| January 07, 2026 | 7.49 | 7.57 | 7.57 | 7.76 | 7.39 | 88.1M |
| January 06, 2026 | 7.41 | 7.5 | 7.5 | 7.55 | 7.21 | 99.17M |
| January 05, 2026 | 7.66 | 7.58 | 7.58 | 7.69 | 7.49 | 71.45M |
| December 31, 2025 | 7.53 | 7.65 | 7.65 | 7.72 | 7.47 | 73.94M |
| December 30, 2025 | 7.38 | 7.57 | 7.57 | 7.68 | 7.33 | 71.69M |
| December 29, 2025 | 7.61 | 7.43 | 7.43 | 7.63 | 7.4 | 56.3M |
| December 26, 2025 | 7.6 | 7.6 | 7.6 | 7.7 | 7.48 | 86.85M |
| December 25, 2025 | 7.43 | 7.69 | 7.69 | 7.77 | 7.4 | 119.56M |
| December 24, 2025 | 7.37 | 7.43 | 7.43 | 7.48 | 7.3 | 77.54M |
| December 23, 2025 | 7.65 | 7.43 | 7.43 | 7.71 | 7.38 | 109.19M |
| December 22, 2025 | 8.1 | 7.65 | 7.65 | 8.28 | 7.61 | 221.53M |
| December 19, 2025 | 7.22 | 7.89 | 7.89 | 7.89 | 7.18 | 58.6M |
| December 18, 2025 | 7.06 | 7.17 | 7.17 | 7.25 | 7 | 31.34M |
| December 17, 2025 | 7.1 | 7.13 | 7.13 | 7.21 | 6.98 | 42.75M |
| December 16, 2025 | 7.4 | 7.11 | 7.11 | 7.41 | 7.08 | 61.16M |
| December 15, 2025 | 7.38 | 7.44 | 7.44 | 7.56 | 7.33 | 54.23M |
| December 12, 2025 | 7.33 | 7.38 | 7.38 | 7.49 | 7.29 | 53.73M |
| December 11, 2025 | 7.26 | 7.37 | 7.37 | 7.5 | 7.24 | 86.67M |
| December 10, 2025 | 7.18 | 7.26 | 7.26 | 7.37 | 7.14 | 47.91M |
| December 09, 2025 | 7.14 | 7.18 | 7.18 | 7.2 | 7.06 | 59.82M |
| December 08, 2025 | 7.11 | 7.18 | 7.18 | 7.27 | 7.04 | 82.98M |
| December 05, 2025 | 6.86 | 7.1 | 7.1 | 7.14 | 6.83 | 84.54M |
| December 04, 2025 | 6.77 | 6.86 | 6.86 | 6.93 | 6.75 | 48.79M |
| December 03, 2025 | 6.68 | 6.78 | 6.78 | 6.89 | 6.64 | 56.14M |
| December 02, 2025 | 6.7 | 6.66 | 6.66 | 6.71 | 6.59 | 23.01M |
| December 01, 2025 | 6.66 | 6.71 | 6.71 | 6.83 | 6.62 | 41.45M |
| November 28, 2025 | 6.52 | 6.61 | 6.61 | 6.63 | 6.48 | 30.31M |
| November 27, 2025 | 6.51 | 6.52 | 6.52 | 6.71 | 6.51 | 36.6M |
| November 26, 2025 | 6.65 | 6.48 | 6.48 | 6.67 | 6.47 | 40.27M |
| November 25, 2025 | 6.68 | 6.64 | 6.64 | 6.7 | 6.6 | 33.55M |
| November 24, 2025 | 6.66 | 6.66 | 6.66 | 6.74 | 6.53 | 41.76M |
| November 21, 2025 | 6.75 | 6.59 | 6.59 | 6.85 | 6.49 | 65.46M |
| November 20, 2025 | 6.94 | 6.82 | 6.82 | 6.97 | 6.82 | 52.3M |