7.35
-0.14(-1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.6 | 7.35 | 7.35 | 7.6 | 7.34 | 19.03M |
| February 12, 2026 | 7.62 | 7.49 | 7.49 | 7.73 | 7.48 | 40.21M |
| February 11, 2026 | 7.68 | 7.77 | 7.77 | 8.1 | 7.65 | 49.31M |
| February 10, 2026 | 7.8 | 7.72 | 7.72 | 7.84 | 7.7 | 27.66M |
| February 09, 2026 | 7.7 | 7.79 | 7.79 | 7.84 | 7.6 | 37.38M |
| February 06, 2026 | 7.43 | 7.66 | 7.66 | 7.79 | 7.36 | 37.05M |
| February 05, 2026 | 7.52 | 7.52 | 7.52 | 7.66 | 7.46 | 22.2M |
| February 04, 2026 | 7.36 | 7.59 | 7.59 | 7.72 | 7.36 | 39.84M |
| February 03, 2026 | 7.04 | 7.43 | 7.43 | 7.58 | 7 | 42.39M |
| February 02, 2026 | 7.29 | 6.97 | 6.97 | 7.46 | 6.96 | 27.66M |
| January 30, 2026 | 7.51 | 7.29 | 7.29 | 7.51 | 7.22 | 30.53M |
| January 29, 2026 | 7.46 | 7.6 | 7.6 | 7.8 | 7.35 | 41.02M |
| January 28, 2026 | 7.46 | 7.53 | 7.53 | 7.85 | 7.35 | 31.78M |
| January 27, 2026 | 7.8 | 7.51 | 7.51 | 7.8 | 7.3 | 38.94M |
| January 26, 2026 | 7.53 | 7.87 | 7.87 | 7.88 | 7.52 | 57.11M |
| January 23, 2026 | 7.56 | 7.6 | 7.6 | 7.75 | 7.53 | 40.94M |
| January 22, 2026 | 7.68 | 7.62 | 7.62 | 7.85 | 7.55 | 49.82M |
| January 21, 2026 | 7.8 | 7.86 | 7.86 | 8.2 | 7.62 | 75.17M |
| January 20, 2026 | 7.54 | 7.99 | 7.99 | 8.27 | 7.5 | 89.77M |
| January 19, 2026 | 7.19 | 7.62 | 7.62 | 7.87 | 7.06 | 61.77M |
| January 16, 2026 | 7.36 | 7.24 | 7.24 | 7.46 | 7.14 | 56.52M |
| January 15, 2026 | 7.36 | 7.68 | 7.68 | 8.01 | 7.23 | 117.09M |
| January 14, 2026 | 6.74 | 7.33 | 7.33 | 7.33 | 6.7 | 34.43M |
| January 13, 2026 | 6.85 | 6.66 | 6.66 | 6.88 | 6.65 | 19M |
| January 12, 2026 | 6.77 | 6.84 | 6.84 | 6.85 | 6.76 | 26.14M |
| January 09, 2026 | 6.98 | 6.76 | 6.76 | 7 | 6.67 | 25.52M |
| January 08, 2026 | 6.55 | 6.8 | 6.8 | 6.85 | 6.52 | 32.54M |
| January 07, 2026 | 6.66 | 6.55 | 6.55 | 6.67 | 6.52 | 21.13M |
| January 06, 2026 | 6.61 | 6.69 | 6.69 | 6.72 | 6.61 | 22.64M |
| January 05, 2026 | 6.77 | 6.64 | 6.64 | 6.79 | 6.6 | 21.16M |
| December 31, 2025 | 6.82 | 6.71 | 6.71 | 6.98 | 6.6 | 33.51M |
| December 30, 2025 | 6.75 | 6.86 | 6.86 | 7.06 | 6.73 | 43.28M |
| December 29, 2025 | 6.66 | 6.85 | 6.85 | 7.07 | 6.63 | 49.65M |
| December 26, 2025 | 6.66 | 6.76 | 6.76 | 7.05 | 6.63 | 59.85M |
| December 25, 2025 | 6.98 | 6.69 | 6.69 | 7 | 6.64 | 57.26M |
| December 24, 2025 | 6.18 | 6.79 | 6.79 | 6.79 | 6.14 | 18.88M |
| December 23, 2025 | 6.28 | 6.17 | 6.17 | 6.3 | 6.16 | 8.39M |
| December 22, 2025 | 6.25 | 6.3 | 6.3 | 6.34 | 6.24 | 10.8M |
| December 19, 2025 | 6.17 | 6.25 | 6.25 | 6.28 | 6.15 | 10.54M |
| December 18, 2025 | 6.1 | 6.19 | 6.19 | 6.3 | 6.08 | 14.08M |
| December 17, 2025 | 6.06 | 6.13 | 6.13 | 6.14 | 6 | 10.7M |
| December 16, 2025 | 6.16 | 6.1 | 6.1 | 6.22 | 6.08 | 11.2M |
| December 15, 2025 | 6.09 | 6.22 | 6.22 | 6.36 | 6.04 | 20.19M |
| December 12, 2025 | 6.03 | 6.09 | 6.09 | 6.25 | 6.02 | 11.57M |
| December 11, 2025 | 6.16 | 6.03 | 6.03 | 6.17 | 6.02 | 7.81M |
| December 10, 2025 | 6.15 | 6.15 | 6.15 | 6.18 | 6.09 | 6.43M |
| December 09, 2025 | 6.17 | 6.14 | 6.14 | 6.25 | 6.13 | 6.8M |
| December 08, 2025 | 6.21 | 6.18 | 6.18 | 6.24 | 6.15 | 7.19M |
| December 05, 2025 | 6.2 | 6.19 | 6.19 | 6.2 | 6.06 | 7.79M |
| December 04, 2025 | 6.39 | 6.09 | 6.09 | 6.39 | 6.09 | 12.5M |
| December 03, 2025 | 6.4 | 6.27 | 6.27 | 6.42 | 6.25 | 10.5M |
| December 02, 2025 | 6.46 | 6.4 | 6.4 | 6.46 | 6.39 | 5.49M |
| December 01, 2025 | 6.44 | 6.47 | 6.47 | 6.52 | 6.44 | 6.93M |
| November 28, 2025 | 6.39 | 6.47 | 6.47 | 6.47 | 6.33 | 7.89M |
| November 27, 2025 | 6.41 | 6.39 | 6.39 | 6.45 | 6.36 | 7.7M |
| November 26, 2025 | 6.5 | 6.4 | 6.4 | 6.52 | 6.38 | 10.22M |
| November 25, 2025 | 6.48 | 6.5 | 6.5 | 6.52 | 6.43 | 8.11M |
| November 24, 2025 | 6.39 | 6.48 | 6.48 | 6.53 | 6.36 | 11.66M |
| November 21, 2025 | 6.64 | 6.34 | 6.34 | 6.68 | 6.34 | 18.93M |
| November 20, 2025 | 6.8 | 6.66 | 6.66 | 6.88 | 6.64 | 12.72M |