7.01
-0.13(-1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.13 | 7.01 | 7.01 | 7.17 | 7 | 14.84M |
| February 12, 2026 | 7.22 | 7.14 | 7.14 | 7.22 | 7.11 | 18.84M |
| February 11, 2026 | 7.09 | 7.24 | 7.24 | 7.36 | 7.06 | 26.42M |
| February 10, 2026 | 7.13 | 7.06 | 7.06 | 7.13 | 7.03 | 16.77M |
| February 09, 2026 | 7.13 | 7.14 | 7.14 | 7.33 | 7.08 | 22.52M |
| February 06, 2026 | 6.9 | 7.06 | 7.06 | 7.3 | 6.88 | 31.48M |
| February 05, 2026 | 7.02 | 6.96 | 6.96 | 7.09 | 6.91 | 17.57M |
| February 04, 2026 | 7.07 | 7.07 | 7.07 | 7.14 | 6.99 | 15.79M |
| February 03, 2026 | 6.91 | 7.08 | 7.08 | 7.08 | 6.86 | 23.48M |
| February 02, 2026 | 7.39 | 6.88 | 6.88 | 7.4 | 6.87 | 52.41M |
| January 30, 2026 | 7.18 | 7.4 | 7.4 | 7.44 | 7.12 | 36.27M |
| January 29, 2026 | 7.37 | 7.26 | 7.26 | 7.49 | 7.19 | 36.16M |
| January 28, 2026 | 7.26 | 7.34 | 7.34 | 7.55 | 7.16 | 40.58M |
| January 27, 2026 | 7.12 | 7.31 | 7.31 | 7.57 | 7.04 | 56.4M |
| January 26, 2026 | 7.09 | 7.11 | 7.11 | 7.18 | 6.98 | 39.44M |
| January 23, 2026 | 6.86 | 7.02 | 7.02 | 7.05 | 6.81 | 33.21M |
| January 22, 2026 | 6.92 | 6.85 | 6.85 | 6.94 | 6.69 | 32.6M |
| January 21, 2026 | 6.73 | 6.87 | 6.87 | 6.89 | 6.67 | 26.9M |
| January 20, 2026 | 6.71 | 6.75 | 6.75 | 6.75 | 6.62 | 28.4M |
| January 19, 2026 | 6.55 | 6.72 | 6.72 | 6.77 | 6.52 | 30.96M |
| January 16, 2026 | 6.81 | 6.57 | 6.57 | 6.83 | 6.54 | 38.74M |
| January 15, 2026 | 6.89 | 6.8 | 6.8 | 6.96 | 6.78 | 46.2M |
| January 14, 2026 | 6.59 | 7.01 | 7.01 | 7.06 | 6.58 | 85.66M |
| January 13, 2026 | 6.24 | 6.69 | 6.69 | 6.85 | 6.21 | 81.1M |
| January 12, 2026 | 6.13 | 6.24 | 6.24 | 6.24 | 6.1 | 33.35M |
| January 09, 2026 | 6.16 | 6.18 | 6.18 | 6.3 | 6.05 | 37.98M |
| January 08, 2026 | 6.13 | 6.15 | 6.15 | 6.19 | 6.06 | 21.15M |
| January 07, 2026 | 6.12 | 6.14 | 6.14 | 6.24 | 6.08 | 19.79M |
| January 06, 2026 | 6.23 | 6.14 | 6.14 | 6.23 | 6.12 | 27.35M |
| January 05, 2026 | 5.89 | 6.14 | 6.14 | 6.25 | 5.86 | 45.82M |
| December 31, 2025 | 5.87 | 5.85 | 5.85 | 5.9 | 5.82 | 12.34M |
| December 30, 2025 | 5.88 | 5.9 | 5.9 | 5.95 | 5.85 | 14.28M |
| December 29, 2025 | 5.82 | 5.91 | 5.91 | 5.98 | 5.8 | 17.47M |
| December 26, 2025 | 5.88 | 5.84 | 5.84 | 5.89 | 5.81 | 14.32M |
| December 25, 2025 | 5.87 | 5.88 | 5.88 | 5.9 | 5.82 | 12.74M |
| December 24, 2025 | 5.74 | 5.85 | 5.85 | 5.93 | 5.68 | 22.44M |
| December 23, 2025 | 5.78 | 5.72 | 5.72 | 5.82 | 5.7 | 15.5M |
| December 22, 2025 | 5.74 | 5.75 | 5.75 | 5.79 | 5.71 | 16.82M |
| December 19, 2025 | 5.64 | 5.73 | 5.73 | 5.73 | 5.63 | 15.74M |
| December 18, 2025 | 5.6 | 5.65 | 5.65 | 5.72 | 5.55 | 19.01M |
| December 17, 2025 | 5.54 | 5.6 | 5.6 | 5.62 | 5.5 | 13.7M |
| December 16, 2025 | 5.65 | 5.57 | 5.57 | 5.65 | 5.53 | 14.01M |
| December 15, 2025 | 5.52 | 5.65 | 5.65 | 5.66 | 5.51 | 18.28M |
| December 12, 2025 | 5.53 | 5.55 | 5.55 | 5.61 | 5.5 | 15.17M |
| December 11, 2025 | 5.6 | 5.54 | 5.54 | 5.63 | 5.52 | 11.64M |
| December 10, 2025 | 5.58 | 5.59 | 5.59 | 5.61 | 5.55 | 12.91M |
| December 09, 2025 | 5.7 | 5.59 | 5.59 | 5.7 | 5.58 | 12.37M |
| December 08, 2025 | 5.67 | 5.68 | 5.68 | 5.72 | 5.65 | 14.45M |
| December 05, 2025 | 5.61 | 5.68 | 5.68 | 5.7 | 5.57 | 15.03M |
| December 04, 2025 | 5.54 | 5.6 | 5.6 | 5.7 | 5.54 | 12.95M |
| December 03, 2025 | 5.69 | 5.7 | 5.7 | 5.75 | 5.65 | 14.35M |
| December 02, 2025 | 5.62 | 5.69 | 5.69 | 5.73 | 5.57 | 18.19M |
| December 01, 2025 | 5.58 | 5.65 | 5.65 | 5.65 | 5.57 | 22.57M |
| November 28, 2025 | 5.54 | 5.59 | 5.59 | 5.6 | 5.47 | 13.92M |
| November 27, 2025 | 5.53 | 5.54 | 5.54 | 5.6 | 5.51 | 10.75M |
| November 26, 2025 | 5.57 | 5.52 | 5.52 | 5.6 | 5.49 | 14.98M |
| November 25, 2025 | 5.51 | 5.58 | 5.58 | 5.61 | 5.48 | 15.4M |
| November 24, 2025 | 5.51 | 5.48 | 5.48 | 5.55 | 5.44 | 15.4M |
| November 21, 2025 | 5.77 | 5.46 | 5.46 | 5.8 | 5.45 | 30.45M |
| November 20, 2025 | 5.9 | 5.8 | 5.8 | 5.95 | 5.77 | 15.97M |