7.04
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.05 | 7.04 | 7.04 | 7.09 | 7.04 | 7.52M |
| February 12, 2026 | 7.12 | 7.05 | 7.05 | 7.14 | 7.04 | 12.66M |
| February 11, 2026 | 7.18 | 7.13 | 7.13 | 7.21 | 7.13 | 10.2M |
| February 10, 2026 | 7.23 | 7.17 | 7.17 | 7.27 | 7.17 | 13.17M |
| February 09, 2026 | 7.1 | 7.22 | 7.22 | 7.24 | 7.1 | 21.3M |
| February 06, 2026 | 7.08 | 7.13 | 7.13 | 7.18 | 7.07 | 12.16M |
| February 05, 2026 | 7.06 | 7.12 | 7.12 | 7.17 | 7.06 | 11.89M |
| February 04, 2026 | 7.1 | 7.11 | 7.11 | 7.12 | 7.07 | 12.47M |
| February 03, 2026 | 7.13 | 7.14 | 7.14 | 7.18 | 7.07 | 14.66M |
| February 02, 2026 | 7.18 | 7.11 | 7.11 | 7.21 | 7.1 | 13.37M |
| January 30, 2026 | 7.08 | 7.11 | 7.11 | 7.19 | 7.03 | 16.11M |
| January 29, 2026 | 7.16 | 7.09 | 7.09 | 7.18 | 7.01 | 26.22M |
| January 28, 2026 | 7.35 | 7.22 | 7.22 | 7.39 | 7.2 | 36.5M |
| January 27, 2026 | 7.81 | 7.45 | 7.45 | 7.81 | 7.3 | 70.59M |
| January 26, 2026 | 7.55 | 7.86 | 7.86 | 8.04 | 7.43 | 97.38M |
| January 23, 2026 | 7.49 | 7.5 | 7.5 | 7.57 | 7.49 | 26.57M |
| January 22, 2026 | 7.34 | 7.45 | 7.45 | 7.6 | 7.32 | 31.14M |
| January 21, 2026 | 7.25 | 7.34 | 7.34 | 7.37 | 7.16 | 19.28M |
| January 20, 2026 | 7.47 | 7.31 | 7.31 | 7.48 | 7.27 | 23.45M |
| January 19, 2026 | 7.35 | 7.47 | 7.47 | 7.5 | 7.32 | 26.06M |
| January 16, 2026 | 7.39 | 7.34 | 7.34 | 7.42 | 7.28 | 21.08M |
| January 15, 2026 | 7.48 | 7.36 | 7.36 | 7.48 | 7.29 | 28.83M |
| January 14, 2026 | 7.55 | 7.51 | 7.51 | 7.68 | 7.4 | 41.45M |
| January 13, 2026 | 7.61 | 7.53 | 7.53 | 7.79 | 7.5 | 49.76M |
| January 12, 2026 | 7.75 | 7.61 | 7.61 | 7.77 | 7.57 | 50.13M |
| January 09, 2026 | 7.91 | 7.79 | 7.79 | 7.95 | 7.69 | 48.9M |
| January 08, 2026 | 7.52 | 7.72 | 7.72 | 7.83 | 7.52 | 44.35M |
| January 07, 2026 | 7.55 | 7.52 | 7.52 | 7.62 | 7.48 | 27.43M |
| January 06, 2026 | 7.52 | 7.59 | 7.59 | 7.66 | 7.45 | 34.64M |
| January 05, 2026 | 7.31 | 7.51 | 7.51 | 7.57 | 7.29 | 32.23M |
| December 31, 2025 | 7.33 | 7.31 | 7.31 | 7.35 | 7.22 | 17.92M |
| December 30, 2025 | 7.37 | 7.32 | 7.32 | 7.44 | 7.28 | 25.05M |
| December 29, 2025 | 7.59 | 7.43 | 7.43 | 7.59 | 7.4 | 27.2M |
| December 26, 2025 | 7.48 | 7.6 | 7.6 | 7.75 | 7.43 | 41.88M |
| December 25, 2025 | 7.39 | 7.54 | 7.54 | 7.65 | 7.37 | 46.5M |
| December 24, 2025 | 7.22 | 7.33 | 7.33 | 7.33 | 7.15 | 28.85M |
| December 23, 2025 | 7.2 | 7.22 | 7.22 | 7.23 | 7.06 | 25.81M |
| December 22, 2025 | 7.17 | 7.18 | 7.18 | 7.23 | 7.09 | 20.51M |
| December 19, 2025 | 7.01 | 7.17 | 7.17 | 7.19 | 6.97 | 28.85M |
| December 18, 2025 | 7.03 | 6.99 | 6.99 | 7.11 | 6.97 | 21.75M |
| December 17, 2025 | 6.99 | 7.04 | 7.04 | 7.08 | 6.89 | 28.75M |
| December 16, 2025 | 7.12 | 6.98 | 6.98 | 7.17 | 6.95 | 32.69M |
| December 15, 2025 | 7.23 | 7.15 | 7.15 | 7.29 | 7.13 | 26.41M |
| December 12, 2025 | 7.36 | 7.24 | 7.24 | 7.36 | 7.17 | 40.32M |
| December 11, 2025 | 7.55 | 7.43 | 7.43 | 7.85 | 7.41 | 44.26M |
| December 10, 2025 | 7.66 | 7.54 | 7.54 | 7.75 | 7.42 | 61.14M |
| December 09, 2025 | 7.6 | 7.88 | 7.88 | 8.25 | 7.55 | 113.19M |
| December 08, 2025 | 7.4 | 7.53 | 7.53 | 7.67 | 7.4 | 53.64M |
| December 05, 2025 | 7.24 | 7.36 | 7.36 | 7.36 | 7.2 | 26.92M |
| December 04, 2025 | 7.82 | 7.25 | 7.25 | 7.82 | 7.18 | 27.62M |
| December 03, 2025 | 7.5 | 7.3 | 7.3 | 7.56 | 7.26 | 38.81M |
| December 02, 2025 | 7.56 | 7.5 | 7.5 | 7.57 | 7.4 | 30.07M |
| December 01, 2025 | 7.64 | 7.59 | 7.59 | 7.72 | 7.54 | 42.08M |
| November 28, 2025 | 7.82 | 7.72 | 7.72 | 7.92 | 7.62 | 39.65M |
| November 27, 2025 | 7.56 | 7.69 | 7.69 | 7.76 | 7.43 | 50.66M |
| November 26, 2025 | 7.69 | 7.62 | 7.62 | 7.92 | 7.6 | 58.27M |
| November 25, 2025 | 7.46 | 7.71 | 7.71 | 7.8 | 7.43 | 54.42M |
| November 24, 2025 | 7.49 | 7.48 | 7.48 | 7.65 | 7.33 | 48.6M |
| November 21, 2025 | 7.67 | 7.38 | 7.38 | 7.86 | 7.38 | 57.53M |
| November 20, 2025 | 7.8 | 7.87 | 7.87 | 7.94 | 7.66 | 59.62M |