7.41
-0.15(-1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.56 | 7.41 | 7.41 | 7.79 | 7.39 | 30.49M |
| February 12, 2026 | 7.8 | 7.56 | 7.56 | 7.85 | 7.55 | 43.31M |
| February 11, 2026 | 7.98 | 7.8 | 7.8 | 8.09 | 7.79 | 62.3M |
| February 10, 2026 | 8.12 | 8.02 | 8.02 | 8.6 | 7.95 | 106.05M |
| February 09, 2026 | 7.75 | 8.02 | 8.02 | 8.35 | 7.71 | 129.9M |
| February 06, 2026 | 7.05 | 7.59 | 7.59 | 7.59 | 7.05 | 79.4M |
| February 05, 2026 | 6.81 | 6.9 | 6.9 | 6.96 | 6.79 | 9.86M |
| February 04, 2026 | 6.76 | 6.84 | 6.84 | 6.85 | 6.72 | 6.94M |
| February 03, 2026 | 6.71 | 6.76 | 6.76 | 6.76 | 6.68 | 5.44M |
| February 02, 2026 | 6.76 | 6.68 | 6.68 | 6.85 | 6.66 | 7.84M |
| January 30, 2026 | 6.71 | 6.74 | 6.74 | 6.81 | 6.67 | 7.69M |
| January 29, 2026 | 6.79 | 6.71 | 6.71 | 6.81 | 6.66 | 8.37M |
| January 28, 2026 | 6.9 | 6.79 | 6.79 | 6.94 | 6.77 | 8.61M |
| January 27, 2026 | 7 | 6.94 | 6.94 | 7.02 | 6.76 | 12.83M |
| January 26, 2026 | 6.92 | 7.05 | 7.05 | 7.17 | 6.84 | 19.58M |
| January 23, 2026 | 6.91 | 6.9 | 6.9 | 6.95 | 6.86 | 5.29M |
| January 22, 2026 | 6.83 | 6.89 | 6.89 | 6.9 | 6.79 | 6.84M |
| January 21, 2026 | 6.81 | 6.81 | 6.81 | 6.88 | 6.78 | 9.14M |
| January 20, 2026 | 6.83 | 6.87 | 6.87 | 6.9 | 6.78 | 6.41M |
| January 19, 2026 | 6.76 | 6.81 | 6.81 | 6.82 | 6.66 | 6.55M |
| January 16, 2026 | 6.76 | 6.74 | 6.74 | 6.78 | 6.68 | 7.19M |
| January 15, 2026 | 6.8 | 6.75 | 6.75 | 6.85 | 6.72 | 6.99M |
| January 14, 2026 | 6.84 | 6.82 | 6.82 | 6.91 | 6.71 | 13.95M |
| January 13, 2026 | 6.83 | 6.83 | 6.83 | 6.94 | 6.76 | 13.69M |
| January 12, 2026 | 6.74 | 6.81 | 6.81 | 6.81 | 6.65 | 11.9M |
| January 09, 2026 | 6.73 | 6.72 | 6.72 | 6.75 | 6.6 | 9.26M |
| January 08, 2026 | 6.55 | 6.69 | 6.69 | 6.69 | 6.53 | 10.03M |
| January 07, 2026 | 6.59 | 6.53 | 6.53 | 6.6 | 6.5 | 8.74M |
| January 06, 2026 | 6.61 | 6.59 | 6.59 | 6.71 | 6.54 | 9.57M |
| January 05, 2026 | 6.46 | 6.6 | 6.6 | 6.62 | 6.42 | 9.25M |
| December 31, 2025 | 6.41 | 6.41 | 6.41 | 6.45 | 6.35 | 7.04M |
| December 30, 2025 | 6.51 | 6.41 | 6.41 | 6.51 | 6.39 | 8.7M |
| December 29, 2025 | 6.63 | 6.51 | 6.51 | 6.63 | 6.48 | 6.71M |
| December 26, 2025 | 6.7 | 6.65 | 6.65 | 6.75 | 6.64 | 5.22M |
| December 25, 2025 | 6.72 | 6.73 | 6.73 | 6.75 | 6.65 | 5.22M |
| December 24, 2025 | 6.74 | 6.71 | 6.71 | 6.74 | 6.65 | 5.66M |
| December 23, 2025 | 6.73 | 6.71 | 6.71 | 6.84 | 6.68 | 6.15M |
| December 22, 2025 | 6.83 | 6.73 | 6.73 | 6.83 | 6.7 | 8.48M |
| December 19, 2025 | 6.66 | 6.83 | 6.83 | 6.86 | 6.6 | 9.9M |
| December 18, 2025 | 6.45 | 6.65 | 6.65 | 6.67 | 6.45 | 8.96M |
| December 17, 2025 | 6.47 | 6.46 | 6.46 | 6.5 | 6.38 | 5.79M |
| December 16, 2025 | 6.64 | 6.47 | 6.47 | 6.65 | 6.44 | 6.8M |
| December 15, 2025 | 6.54 | 6.63 | 6.63 | 6.66 | 6.49 | 5.02M |
| December 12, 2025 | 6.69 | 6.55 | 6.55 | 6.73 | 6.55 | 7.91M |
| December 11, 2025 | 6.88 | 6.67 | 6.67 | 6.88 | 6.65 | 7.99M |
| December 10, 2025 | 6.73 | 6.86 | 6.86 | 6.95 | 6.65 | 10.83M |
| December 09, 2025 | 6.9 | 6.74 | 6.74 | 6.9 | 6.74 | 8.68M |
| December 08, 2025 | 6.95 | 6.87 | 6.87 | 6.99 | 6.84 | 9.49M |
| December 05, 2025 | 7.04 | 6.93 | 6.93 | 7.06 | 6.86 | 9.87M |
| December 04, 2025 | 6.82 | 7.03 | 7.03 | 7.1 | 6.82 | 11.14M |
| December 03, 2025 | 6.9 | 7.05 | 7.05 | 7.09 | 6.9 | 15.03M |
| December 02, 2025 | 6.95 | 6.93 | 6.93 | 6.99 | 6.81 | 8.75M |
| December 01, 2025 | 6.84 | 6.97 | 6.97 | 7.09 | 6.83 | 14.16M |
| November 28, 2025 | 6.82 | 6.84 | 6.84 | 6.88 | 6.71 | 8.54M |
| November 27, 2025 | 6.86 | 6.87 | 6.87 | 6.94 | 6.74 | 11.96M |
| November 26, 2025 | 6.77 | 6.89 | 6.89 | 7.09 | 6.72 | 19.21M |
| November 25, 2025 | 6.59 | 6.77 | 6.77 | 6.83 | 6.55 | 11.7M |
| November 24, 2025 | 6.54 | 6.55 | 6.55 | 6.68 | 6.5 | 8.58M |
| November 21, 2025 | 6.77 | 6.53 | 6.53 | 6.85 | 6.51 | 11.71M |
| November 20, 2025 | 6.85 | 6.78 | 6.78 | 6.86 | 6.68 | 6.97M |