7.18
-0.14(-1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.33 | 7.18 | 7.18 | 7.49 | 7.17 | 103.26M |
| February 12, 2026 | 7.4 | 7.32 | 7.32 | 7.44 | 7.15 | 109.95M |
| February 11, 2026 | 7.65 | 7.37 | 7.37 | 7.71 | 7.36 | 146.88M |
| February 10, 2026 | 7.45 | 7.66 | 7.66 | 7.75 | 7.32 | 224.76M |
| February 09, 2026 | 7.19 | 7.33 | 7.33 | 7.34 | 7.17 | 115.25M |
| February 06, 2026 | 7.11 | 7.02 | 7.02 | 7.18 | 6.86 | 114.33M |
| February 05, 2026 | 7.16 | 7.2 | 7.2 | 7.28 | 7.09 | 98.66M |
| February 04, 2026 | 7.43 | 7.27 | 7.27 | 7.48 | 7.15 | 117.55M |
| February 03, 2026 | 7.35 | 7.47 | 7.47 | 7.64 | 7.29 | 155.2M |
| February 02, 2026 | 7.46 | 7.2 | 7.2 | 7.55 | 7.2 | 136.43M |
| January 30, 2026 | 7.52 | 7.4 | 7.4 | 7.64 | 7.36 | 156.34M |
| January 29, 2026 | 7.36 | 7.64 | 7.64 | 7.9 | 7.25 | 247.01M |
| January 28, 2026 | 7.54 | 7.46 | 7.46 | 7.68 | 7.41 | 145.37M |
| January 27, 2026 | 7.54 | 7.55 | 7.55 | 7.69 | 7.27 | 171.1M |
| January 26, 2026 | 7.66 | 7.48 | 7.48 | 7.79 | 7.3 | 154.63M |
| January 23, 2026 | 7.52 | 7.61 | 7.61 | 7.65 | 7.43 | 140.44M |
| January 22, 2026 | 7.36 | 7.47 | 7.47 | 7.54 | 7.33 | 131.03M |
| January 21, 2026 | 7.36 | 7.34 | 7.34 | 7.54 | 7.28 | 139.96M |
| January 20, 2026 | 7.5 | 7.41 | 7.41 | 7.64 | 7.33 | 166.34M |
| January 19, 2026 | 7.4 | 7.4 | 7.4 | 7.59 | 7.25 | 152.75M |
| January 16, 2026 | 7.92 | 7.4 | 7.4 | 8.08 | 7.36 | 315.45M |
| January 15, 2026 | 7.86 | 8.03 | 8.03 | 8.23 | 7.65 | 393.54M |
| January 14, 2026 | 7.7 | 8.5 | 8.5 | 8.51 | 7.7 | 557.08M |
| January 13, 2026 | 8.33 | 7.74 | 7.74 | 8.48 | 7.7 | 385.81M |
| January 12, 2026 | 7.62 | 8.08 | 8.08 | 8.09 | 7.49 | 339.14M |
| January 09, 2026 | 6.88 | 7.35 | 7.35 | 7.35 | 6.86 | 197.8M |
| January 08, 2026 | 6.73 | 6.93 | 6.93 | 7.04 | 6.68 | 117.93M |
| January 07, 2026 | 6.76 | 6.75 | 6.75 | 6.93 | 6.71 | 101.74M |
| January 06, 2026 | 6.67 | 6.77 | 6.77 | 6.8 | 6.61 | 109.25M |
| January 05, 2026 | 6.39 | 6.69 | 6.69 | 6.78 | 6.35 | 128.35M |
| December 31, 2025 | 6.27 | 6.37 | 6.37 | 6.44 | 6.24 | 76.59M |
| December 30, 2025 | 6.17 | 6.26 | 6.26 | 6.33 | 6.17 | 50.6M |
| December 29, 2025 | 6.24 | 6.19 | 6.19 | 6.26 | 6.17 | 28.89M |
| December 26, 2025 | 6.26 | 6.23 | 6.23 | 6.28 | 6.18 | 34.33M |
| December 25, 2025 | 6.22 | 6.24 | 6.24 | 6.26 | 6.19 | 33.28M |
| December 24, 2025 | 6.09 | 6.19 | 6.19 | 6.19 | 6.09 | 27.2M |
| December 23, 2025 | 6.17 | 6.11 | 6.11 | 6.2 | 6.1 | 30.42M |
| December 22, 2025 | 6.2 | 6.2 | 6.2 | 6.24 | 6.18 | 29.64M |
| December 19, 2025 | 6.13 | 6.21 | 6.21 | 6.22 | 6.11 | 34.74M |
| December 18, 2025 | 6.1 | 6.11 | 6.11 | 6.2 | 6.08 | 30.11M |
| December 17, 2025 | 6.12 | 6.15 | 6.15 | 6.15 | 6.01 | 36.6M |
| December 16, 2025 | 6.3 | 6.1 | 6.1 | 6.3 | 6.09 | 54.52M |
| December 15, 2025 | 6.24 | 6.36 | 6.36 | 6.44 | 6.18 | 54.93M |
| December 12, 2025 | 6.2 | 6.29 | 6.29 | 6.32 | 6.18 | 44.72M |
| December 11, 2025 | 6.39 | 6.21 | 6.21 | 6.41 | 6.2 | 54.16M |
| December 10, 2025 | 6.41 | 6.41 | 6.41 | 6.44 | 6.36 | 32.65M |
| December 09, 2025 | 6.45 | 6.4 | 6.4 | 6.51 | 6.39 | 45.05M |
| December 08, 2025 | 6.47 | 6.47 | 6.47 | 6.5 | 6.44 | 52.2M |
| December 05, 2025 | 6.59 | 6.47 | 6.47 | 6.59 | 6.28 | 55M |
| December 04, 2025 | 6.98 | 6.42 | 6.42 | 6.98 | 6.41 | 74.03M |
| December 03, 2025 | 6.93 | 6.59 | 6.59 | 6.94 | 6.57 | 91.12M |
| December 02, 2025 | 7.04 | 6.87 | 6.87 | 7.04 | 6.86 | 58.01M |
| December 01, 2025 | 7.02 | 7.05 | 7.05 | 7.08 | 6.95 | 64.11M |
| November 28, 2025 | 6.98 | 7.02 | 7.02 | 7.11 | 6.9 | 69.36M |
| November 27, 2025 | 7.07 | 6.99 | 6.99 | 7.15 | 6.99 | 67.96M |
| November 26, 2025 | 7.12 | 7.09 | 7.09 | 7.27 | 7.05 | 108.41M |
| November 25, 2025 | 7.04 | 7.17 | 7.17 | 7.24 | 7.02 | 183.38M |
| November 24, 2025 | 6.68 | 7.04 | 7.04 | 7.11 | 6.61 | 169.05M |
| November 21, 2025 | 6.59 | 6.63 | 6.63 | 6.78 | 6.48 | 74.78M |
| November 20, 2025 | 6.8 | 6.66 | 6.66 | 6.85 | 6.65 | 50.36M |