7.29
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.3 | 7.29 | 7.29 | 7.41 | 7.2 | 11.35M |
| February 12, 2026 | 7.48 | 7.3 | 7.3 | 7.51 | 7.28 | 11.53M |
| February 11, 2026 | 7.46 | 7.51 | 7.51 | 7.62 | 7.39 | 10.38M |
| February 10, 2026 | 7.44 | 7.46 | 7.46 | 7.54 | 7.36 | 12.42M |
| February 09, 2026 | 7.55 | 7.42 | 7.42 | 7.55 | 7.38 | 17.14M |
| February 06, 2026 | 7.46 | 7.5 | 7.5 | 7.67 | 7.4 | 17.9M |
| February 05, 2026 | 7.44 | 7.51 | 7.51 | 7.62 | 7.39 | 17.88M |
| February 04, 2026 | 7.44 | 7.43 | 7.43 | 7.55 | 7.35 | 17.11M |
| February 03, 2026 | 7.33 | 7.36 | 7.36 | 7.39 | 7.25 | 14.24M |
| February 02, 2026 | 7.15 | 7.27 | 7.27 | 7.47 | 7.14 | 19.1M |
| January 30, 2026 | 7.09 | 7.21 | 7.21 | 7.24 | 7.08 | 13M |
| January 29, 2026 | 7.1 | 7.15 | 7.15 | 7.22 | 7.05 | 10.77M |
| January 28, 2026 | 7.12 | 7.1 | 7.1 | 7.18 | 7.06 | 8.62M |
| January 27, 2026 | 7.21 | 7.11 | 7.11 | 7.23 | 7.04 | 11.93M |
| January 26, 2026 | 7.25 | 7.23 | 7.23 | 7.29 | 7.15 | 11.26M |
| January 23, 2026 | 7.31 | 7.25 | 7.25 | 7.32 | 7.16 | 12.05M |
| January 22, 2026 | 7.18 | 7.27 | 7.27 | 7.28 | 7.13 | 15.08M |
| January 21, 2026 | 7.09 | 7.18 | 7.18 | 7.19 | 7.03 | 10.66M |
| January 20, 2026 | 7.1 | 7.12 | 7.12 | 7.18 | 7.05 | 12.29M |
| January 19, 2026 | 6.92 | 7.1 | 7.1 | 7.1 | 6.89 | 13.63M |
| January 16, 2026 | 6.92 | 6.91 | 6.91 | 6.98 | 6.87 | 8.54M |
| January 15, 2026 | 6.92 | 6.89 | 6.89 | 6.95 | 6.85 | 9.48M |
| January 14, 2026 | 7.05 | 6.96 | 6.96 | 7.07 | 6.86 | 13.83M |
| January 13, 2026 | 7.08 | 7.01 | 7.01 | 7.18 | 6.99 | 14.18M |
| January 12, 2026 | 6.94 | 7.08 | 7.08 | 7.13 | 6.89 | 16.87M |
| January 09, 2026 | 6.9 | 6.94 | 6.94 | 6.96 | 6.82 | 13.59M |
| January 08, 2026 | 6.77 | 6.88 | 6.88 | 6.91 | 6.74 | 14.65M |
| January 07, 2026 | 6.95 | 6.76 | 6.76 | 6.99 | 6.75 | 25.02M |
| January 06, 2026 | 6.91 | 7 | 7 | 7.15 | 6.87 | 15.55M |
| January 05, 2026 | 6.99 | 6.91 | 6.91 | 7.01 | 6.89 | 14.99M |
| December 31, 2025 | 7.19 | 7 | 7 | 7.19 | 6.85 | 13.5M |
| December 30, 2025 | 7 | 6.97 | 6.97 | 7.06 | 6.86 | 9.64M |
| December 29, 2025 | 7.06 | 7.02 | 7.02 | 7.09 | 6.95 | 10.69M |
| December 26, 2025 | 7.19 | 7.06 | 7.06 | 7.2 | 7.05 | 13.43M |
| December 25, 2025 | 7.16 | 7.23 | 7.23 | 7.25 | 7.09 | 13.79M |
| December 24, 2025 | 7.07 | 7.15 | 7.15 | 7.27 | 6.99 | 12.36M |
| December 23, 2025 | 7.12 | 7.07 | 7.07 | 7.18 | 7.02 | 12.85M |
| December 22, 2025 | 7.25 | 7.12 | 7.12 | 7.27 | 7.1 | 13.32M |
| December 19, 2025 | 7.17 | 7.26 | 7.26 | 7.28 | 7.06 | 18.75M |
| December 18, 2025 | 6.91 | 7.13 | 7.13 | 7.22 | 6.91 | 19.94M |
| December 17, 2025 | 6.88 | 6.98 | 6.98 | 7.14 | 6.78 | 18.43M |
| December 16, 2025 | 7.08 | 6.9 | 6.9 | 7.18 | 6.89 | 16.94M |
| December 15, 2025 | 7 | 7.11 | 7.11 | 7.15 | 6.85 | 18.43M |
| December 12, 2025 | 7.03 | 7 | 7 | 7.36 | 6.93 | 23.28M |
| December 11, 2025 | 7.33 | 7.06 | 7.06 | 7.36 | 7.02 | 21.22M |
| December 10, 2025 | 7.29 | 7.39 | 7.39 | 7.43 | 7.22 | 28.09M |
| December 09, 2025 | 7.25 | 7.29 | 7.29 | 7.54 | 7.14 | 39M |
| December 08, 2025 | 6.91 | 7.1 | 7.1 | 7.2 | 6.86 | 25.6M |
| December 05, 2025 | 6.81 | 6.9 | 6.9 | 6.91 | 6.75 | 11.24M |
| December 04, 2025 | 6.93 | 6.83 | 6.83 | 6.95 | 6.82 | 12.93M |
| December 03, 2025 | 6.99 | 6.93 | 6.93 | 7.03 | 6.85 | 13.95M |
| December 02, 2025 | 6.94 | 7 | 7 | 7.02 | 6.84 | 16.08M |
| December 01, 2025 | 6.97 | 6.95 | 6.95 | 7.02 | 6.91 | 16.15M |
| November 28, 2025 | 6.85 | 6.94 | 6.94 | 6.95 | 6.73 | 19.47M |
| November 27, 2025 | 6.89 | 6.83 | 6.83 | 7.02 | 6.81 | 24.49M |
| November 26, 2025 | 6.75 | 6.89 | 6.89 | 6.97 | 6.71 | 33.81M |
| November 25, 2025 | 6.99 | 6.78 | 6.78 | 7.04 | 6.77 | 36.3M |
| November 24, 2025 | 7.34 | 6.95 | 6.95 | 7.39 | 6.84 | 46.94M |
| November 21, 2025 | 7.51 | 7.08 | 7.08 | 7.68 | 7.01 | 66.06M |
| November 20, 2025 | 7.51 | 7.7 | 7.7 | 8 | 7.51 | 84.72M |