7.47
+0.68(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.79 | 7.47 | 7.47 | 7.47 | 6.74 | 70.44M |
| February 12, 2026 | 6.87 | 6.79 | 6.79 | 6.97 | 6.65 | 44.89M |
| February 11, 2026 | 7.28 | 6.9 | 6.9 | 7.35 | 6.8 | 71.4M |
| February 10, 2026 | 7.35 | 7.27 | 7.27 | 7.4 | 7.17 | 44.07M |
| February 09, 2026 | 7.22 | 7.27 | 7.27 | 7.34 | 7.13 | 66.19M |
| February 06, 2026 | 7.36 | 7.23 | 7.23 | 7.57 | 7.07 | 148.63M |
| February 05, 2026 | 6.94 | 7.48 | 7.48 | 7.48 | 6.94 | 93.16M |
| February 04, 2026 | 6.16 | 6.8 | 6.8 | 6.8 | 6.15 | 72.97M |
| February 03, 2026 | 6.22 | 6.18 | 6.18 | 6.23 | 6.1 | 16.51M |
| February 02, 2026 | 5.92 | 6.18 | 6.18 | 6.32 | 5.88 | 35.75M |
| January 30, 2026 | 6.08 | 5.96 | 5.96 | 6.13 | 5.95 | 22.16M |
| January 29, 2026 | 6.2 | 6.09 | 6.09 | 6.26 | 6.08 | 19.42M |
| January 28, 2026 | 6.39 | 6.22 | 6.22 | 6.39 | 6.2 | 18.6M |
| January 27, 2026 | 6.42 | 6.4 | 6.4 | 6.48 | 6.23 | 21.93M |
| January 26, 2026 | 6.8 | 6.44 | 6.44 | 6.8 | 6.38 | 37.05M |
| January 23, 2026 | 6.65 | 6.8 | 6.8 | 6.8 | 6.6 | 29.65M |
| January 22, 2026 | 6.71 | 6.61 | 6.61 | 6.75 | 6.58 | 20.37M |
| January 21, 2026 | 6.66 | 6.69 | 6.69 | 6.71 | 6.57 | 19.62M |
| January 20, 2026 | 6.72 | 6.72 | 6.72 | 6.82 | 6.64 | 26.62M |
| January 19, 2026 | 6.82 | 6.72 | 6.72 | 6.93 | 6.71 | 30.45M |
| January 16, 2026 | 6.91 | 6.87 | 6.87 | 6.97 | 6.69 | 44.29M |
| January 15, 2026 | 6.77 | 6.91 | 6.91 | 7.37 | 6.7 | 76.64M |
| January 14, 2026 | 6.66 | 6.79 | 6.79 | 6.8 | 6.57 | 50.81M |
| January 13, 2026 | 6.85 | 6.71 | 6.71 | 6.88 | 6.64 | 55.27M |
| January 12, 2026 | 6.72 | 6.89 | 6.89 | 6.96 | 6.7 | 66.63M |
| January 09, 2026 | 6.6 | 6.7 | 6.7 | 6.87 | 6.55 | 69.89M |
| January 08, 2026 | 6.67 | 6.6 | 6.6 | 6.75 | 6.48 | 69.39M |
| January 07, 2026 | 6.93 | 6.59 | 6.59 | 7.28 | 6.58 | 134.47M |
| January 06, 2026 | 6.13 | 6.7 | 6.7 | 6.7 | 6.13 | 56.7M |
| January 05, 2026 | 6.13 | 6.09 | 6.09 | 6.14 | 6 | 21.43M |
| December 31, 2025 | 5.99 | 6.06 | 6.06 | 6.15 | 5.92 | 27.12M |
| December 30, 2025 | 6.08 | 5.96 | 5.96 | 6.09 | 5.91 | 25.94M |
| December 29, 2025 | 6.18 | 6.08 | 6.08 | 6.23 | 6.06 | 32.77M |
| December 26, 2025 | 6.23 | 6.22 | 6.22 | 6.36 | 6.15 | 38.8M |
| December 25, 2025 | 6.27 | 6.29 | 6.29 | 6.35 | 6.16 | 38.91M |
| December 24, 2025 | 6.2 | 6.31 | 6.31 | 6.66 | 6.2 | 77.53M |
| December 23, 2025 | 6.34 | 6.16 | 6.16 | 6.37 | 6.12 | 48.48M |
| December 22, 2025 | 6.5 | 6.36 | 6.36 | 6.59 | 6.34 | 73.5M |
| December 19, 2025 | 6.13 | 6.43 | 6.43 | 6.75 | 6.07 | 115.17M |
| December 18, 2025 | 5.86 | 6.25 | 6.25 | 6.25 | 5.81 | 75.77M |
| December 17, 2025 | 5.76 | 5.68 | 5.68 | 5.92 | 5.56 | 36.85M |
| December 16, 2025 | 6.3 | 5.93 | 5.93 | 6.4 | 5.91 | 47.39M |
| December 15, 2025 | 5.85 | 5.87 | 5.87 | 5.91 | 5.78 | 5.96M |
| December 12, 2025 | 5.91 | 5.88 | 5.88 | 5.95 | 5.84 | 10.78M |
| December 11, 2025 | 6.05 | 5.92 | 5.92 | 6.07 | 5.88 | 11.31M |
| December 10, 2025 | 6.01 | 6.07 | 6.07 | 6.09 | 5.98 | 10.06M |
| December 09, 2025 | 6.06 | 6.04 | 6.04 | 6.14 | 6.01 | 17.14M |
| December 08, 2025 | 6 | 6.03 | 6.03 | 6.04 | 5.96 | 9.36M |
| December 05, 2025 | 5.91 | 5.97 | 5.97 | 6.04 | 5.85 | 12.02M |
| December 04, 2025 | 5.91 | 5.92 | 5.92 | 5.96 | 5.84 | 8.24M |
| December 03, 2025 | 5.91 | 5.92 | 5.92 | 5.97 | 5.88 | 8.47M |
| December 02, 2025 | 5.89 | 5.93 | 5.93 | 5.97 | 5.86 | 9.03M |
| December 01, 2025 | 5.88 | 5.89 | 5.89 | 5.96 | 5.86 | 6.97M |
| November 28, 2025 | 5.75 | 5.9 | 5.9 | 5.9 | 5.71 | 11.57M |
| November 27, 2025 | 5.81 | 5.75 | 5.75 | 5.84 | 5.74 | 9.42M |
| November 26, 2025 | 5.86 | 5.82 | 5.82 | 5.95 | 5.79 | 9.32M |
| November 25, 2025 | 5.87 | 5.85 | 5.85 | 5.91 | 5.84 | 8.78M |
| November 24, 2025 | 5.8 | 5.86 | 5.86 | 5.86 | 5.76 | 7.59M |
| November 21, 2025 | 5.9 | 5.82 | 5.82 | 5.97 | 5.72 | 12.37M |
| November 20, 2025 | 5.98 | 5.95 | 5.95 | 6.05 | 5.91 | 7.8M |