7.07
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.09 | 7.07 | 7.07 | 7.14 | 7.07 | 17.08M |
| February 12, 2026 | 7.23 | 7.08 | 7.08 | 7.24 | 7.07 | 22.07M |
| February 11, 2026 | 7.18 | 7.14 | 7.14 | 7.19 | 7.12 | 16.76M |
| February 10, 2026 | 7.47 | 7.21 | 7.21 | 7.51 | 7.05 | 59.14M |
| February 09, 2026 | 7.46 | 7.5 | 7.5 | 7.65 | 7.46 | 25.28M |
| February 06, 2026 | 7.2 | 7.43 | 7.43 | 7.64 | 7.14 | 37.64M |
| February 05, 2026 | 7.34 | 7.27 | 7.27 | 7.38 | 7.19 | 27.43M |
| February 04, 2026 | 7.24 | 7.31 | 7.31 | 7.31 | 7.17 | 21.32M |
| February 03, 2026 | 7.12 | 7.28 | 7.28 | 7.36 | 7.08 | 32.28M |
| February 02, 2026 | 7.15 | 7.06 | 7.06 | 7.31 | 7.02 | 33.28M |
| January 30, 2026 | 7.17 | 7.25 | 7.25 | 7.5 | 7.14 | 68.02M |
| January 29, 2026 | 7.78 | 7.08 | 7.08 | 7.93 | 7.08 | 68.84M |
| January 28, 2026 | 8.03 | 7.87 | 7.87 | 8.04 | 7.8 | 33.52M |
| January 27, 2026 | 7.79 | 8.03 | 8.03 | 8.08 | 7.72 | 44.26M |
| January 26, 2026 | 8 | 7.86 | 7.86 | 8.13 | 7.77 | 34.89M |
| January 23, 2026 | 8.01 | 8.05 | 8.05 | 8.1 | 7.95 | 37.56M |
| January 22, 2026 | 7.78 | 7.99 | 7.99 | 8.06 | 7.78 | 37.48M |
| January 21, 2026 | 7.9 | 7.83 | 7.83 | 8 | 7.75 | 34.9M |
| January 20, 2026 | 7.7 | 7.95 | 7.95 | 8.09 | 7.56 | 65.06M |
| January 19, 2026 | 7.6 | 7.68 | 7.68 | 7.69 | 7.57 | 29.95M |
| January 16, 2026 | 7.7 | 7.66 | 7.66 | 7.8 | 7.56 | 36.76M |
| January 15, 2026 | 7.9 | 7.69 | 7.69 | 7.98 | 7.64 | 52.15M |
| January 14, 2026 | 7.84 | 7.98 | 7.98 | 8.2 | 7.83 | 74.55M |
| January 13, 2026 | 8.18 | 7.85 | 7.85 | 8.36 | 7.85 | 80.33M |
| January 12, 2026 | 8.08 | 8.27 | 8.27 | 8.33 | 7.96 | 84.73M |
| January 09, 2026 | 8 | 8.12 | 8.12 | 8.23 | 7.92 | 98.36M |
| January 08, 2026 | 7.78 | 8.11 | 8.11 | 8.64 | 7.62 | 163.16M |
| January 07, 2026 | 7.15 | 7.85 | 7.85 | 7.85 | 7.09 | 89.99M |
| January 06, 2026 | 6.98 | 7.14 | 7.14 | 7.22 | 6.97 | 29.7M |
| January 05, 2026 | 6.95 | 6.98 | 6.98 | 7.01 | 6.93 | 19.08M |
| December 31, 2025 | 7.08 | 6.96 | 6.96 | 7.14 | 6.91 | 24.85M |
| December 30, 2025 | 6.91 | 6.91 | 6.91 | 6.98 | 6.86 | 22.61M |
| December 29, 2025 | 7.17 | 6.94 | 6.94 | 7.2 | 6.94 | 46.24M |
| December 26, 2025 | 7.27 | 7.2 | 7.2 | 7.55 | 7.18 | 51.79M |
| December 25, 2025 | 7.22 | 7.16 | 7.16 | 7.27 | 7.15 | 31.14M |
| December 24, 2025 | 7.19 | 7.25 | 7.25 | 7.28 | 7.1 | 32.94M |
| December 23, 2025 | 7.51 | 7.24 | 7.24 | 7.54 | 7.19 | 56.18M |
| December 22, 2025 | 7.5 | 7.52 | 7.52 | 7.64 | 7.47 | 57.11M |
| December 19, 2025 | 7.28 | 7.59 | 7.59 | 7.66 | 7.2 | 82.19M |
| December 18, 2025 | 7.21 | 7.29 | 7.29 | 7.35 | 7.15 | 45.81M |
| December 17, 2025 | 7 | 7.29 | 7.29 | 7.42 | 6.92 | 70.31M |
| December 16, 2025 | 7.1 | 7.11 | 7.11 | 7.31 | 7.05 | 59.58M |
| December 15, 2025 | 6.94 | 7.03 | 7.03 | 7.08 | 6.91 | 32.13M |
| December 12, 2025 | 7.08 | 6.99 | 6.99 | 7.1 | 6.93 | 39.39M |
| December 11, 2025 | 7.06 | 7.18 | 7.18 | 7.3 | 6.92 | 60.7M |
| December 10, 2025 | 7.12 | 7.11 | 7.11 | 7.43 | 7.07 | 63.36M |
| December 09, 2025 | 6.9 | 7.3 | 7.3 | 7.32 | 6.84 | 81.11M |
| December 08, 2025 | 6.87 | 6.89 | 6.89 | 6.95 | 6.83 | 31.65M |
| December 05, 2025 | 6.84 | 6.91 | 6.91 | 6.93 | 6.81 | 34.32M |
| December 04, 2025 | 6.82 | 6.88 | 6.88 | 6.93 | 6.66 | 53.02M |
| December 03, 2025 | 6.98 | 6.81 | 6.81 | 7.02 | 6.78 | 41.69M |
| December 02, 2025 | 7.06 | 7 | 7 | 7.16 | 6.96 | 58.49M |
| December 01, 2025 | 7.09 | 7.1 | 7.1 | 7.42 | 7.05 | 109.09M |
| November 28, 2025 | 6.73 | 7.03 | 7.03 | 7.03 | 6.6 | 68.92M |
| November 27, 2025 | 6.56 | 6.39 | 6.39 | 6.61 | 6.38 | 24.08M |
| November 26, 2025 | 6.45 | 6.51 | 6.51 | 6.57 | 6.44 | 20.39M |
| November 25, 2025 | 6.41 | 6.45 | 6.45 | 6.57 | 6.38 | 21.71M |
| November 24, 2025 | 6.16 | 6.45 | 6.45 | 6.51 | 6.06 | 37.99M |
| November 21, 2025 | 6.24 | 6.13 | 6.13 | 6.38 | 6.12 | 25.57M |
| November 20, 2025 | 6.47 | 6.34 | 6.34 | 6.52 | 6.3 | 24.89M |