7.27
-0.11(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.36 | 7.27 | 7.27 | 7.41 | 7.26 | 7.35M |
| February 12, 2026 | 7.42 | 7.38 | 7.38 | 7.47 | 7.34 | 7.76M |
| February 11, 2026 | 7.4 | 7.42 | 7.42 | 7.48 | 7.37 | 6.99M |
| February 10, 2026 | 7.44 | 7.4 | 7.4 | 7.51 | 7.38 | 8.13M |
| February 09, 2026 | 7.46 | 7.43 | 7.43 | 7.56 | 7.42 | 10.38M |
| February 06, 2026 | 7.37 | 7.38 | 7.38 | 7.5 | 7.36 | 9.02M |
| February 05, 2026 | 7.47 | 7.42 | 7.42 | 7.59 | 7.41 | 14.36M |
| February 04, 2026 | 7.36 | 7.5 | 7.5 | 7.57 | 7.34 | 13.48M |
| February 03, 2026 | 7.3 | 7.36 | 7.36 | 7.37 | 7.22 | 10.18M |
| February 02, 2026 | 7.33 | 7.22 | 7.22 | 7.41 | 7.21 | 9.93M |
| January 30, 2026 | 7.29 | 7.35 | 7.35 | 7.4 | 7.19 | 12.8M |
| January 29, 2026 | 7.35 | 7.34 | 7.34 | 7.51 | 7.3 | 14.81M |
| January 28, 2026 | 7.44 | 7.37 | 7.37 | 7.47 | 7.32 | 11M |
| January 27, 2026 | 7.56 | 7.47 | 7.47 | 7.6 | 7.4 | 13.33M |
| January 26, 2026 | 7.55 | 7.6 | 7.6 | 7.73 | 7.51 | 16.91M |
| January 23, 2026 | 7.62 | 7.56 | 7.56 | 7.64 | 7.51 | 11.04M |
| January 22, 2026 | 7.51 | 7.58 | 7.58 | 7.59 | 7.44 | 12.69M |
| January 21, 2026 | 7.31 | 7.48 | 7.48 | 7.55 | 7.27 | 16.9M |
| January 20, 2026 | 7.44 | 7.34 | 7.34 | 7.47 | 7.27 | 15.2M |
| January 19, 2026 | 7.21 | 7.42 | 7.42 | 7.42 | 7.21 | 16.56M |
| January 16, 2026 | 7.25 | 7.2 | 7.2 | 7.33 | 7.17 | 14.76M |
| January 15, 2026 | 7.15 | 7.23 | 7.23 | 7.3 | 7.13 | 16.09M |
| January 14, 2026 | 7.14 | 7.19 | 7.19 | 7.25 | 6.99 | 22.99M |
| January 13, 2026 | 7.22 | 7.15 | 7.15 | 7.3 | 7.08 | 15.75M |
| January 12, 2026 | 7.11 | 7.18 | 7.18 | 7.24 | 7.1 | 15.6M |
| January 09, 2026 | 7.23 | 7.18 | 7.18 | 7.28 | 7.12 | 13.44M |
| January 08, 2026 | 7.17 | 7.24 | 7.24 | 7.26 | 7.11 | 11.35M |
| January 07, 2026 | 7.12 | 7.17 | 7.17 | 7.29 | 7.06 | 15.13M |
| January 06, 2026 | 7.07 | 7.13 | 7.13 | 7.17 | 6.97 | 23.46M |
| January 05, 2026 | 7.15 | 7.06 | 7.06 | 7.18 | 7.04 | 14.37M |
| December 31, 2025 | 7.2 | 7.14 | 7.14 | 7.2 | 7.09 | 8.64M |
| December 30, 2025 | 7.07 | 7.18 | 7.18 | 7.3 | 7.04 | 14.58M |
| December 29, 2025 | 7.13 | 7.09 | 7.09 | 7.18 | 7.07 | 6.73M |
| December 26, 2025 | 7.07 | 7.11 | 7.11 | 7.17 | 7.05 | 11.63M |
| December 25, 2025 | 7 | 7.09 | 7.09 | 7.11 | 6.97 | 8.46M |
| December 24, 2025 | 6.93 | 6.99 | 6.99 | 7.03 | 6.88 | 8.34M |
| December 23, 2025 | 7.05 | 6.93 | 6.93 | 7.1 | 6.88 | 11.7M |
| December 22, 2025 | 7.08 | 7.03 | 7.03 | 7.14 | 7.01 | 9.94M |
| December 19, 2025 | 6.99 | 7.08 | 7.08 | 7.1 | 6.93 | 9.92M |
| December 18, 2025 | 6.96 | 6.95 | 6.95 | 7.05 | 6.92 | 7.3M |
| December 17, 2025 | 7 | 6.98 | 6.98 | 7.02 | 6.84 | 13M |
| December 16, 2025 | 7.16 | 7.02 | 7.02 | 7.16 | 6.96 | 12.42M |
| December 15, 2025 | 7.1 | 7.17 | 7.17 | 7.24 | 7.05 | 11.37M |
| December 12, 2025 | 6.99 | 7.12 | 7.12 | 7.19 | 6.98 | 16.34M |
| December 11, 2025 | 7.07 | 6.98 | 6.98 | 7.12 | 6.97 | 9.85M |
| December 10, 2025 | 7.06 | 7.05 | 7.05 | 7.1 | 6.92 | 12.95M |
| December 09, 2025 | 6.99 | 7.06 | 7.06 | 7.25 | 6.98 | 22.29M |
| December 08, 2025 | 6.97 | 7.01 | 7.01 | 7.09 | 6.9 | 18.48M |
| December 05, 2025 | 6.92 | 6.98 | 6.98 | 6.99 | 6.81 | 18.94M |
| December 04, 2025 | 6.48 | 6.89 | 6.89 | 6.97 | 6.48 | 31.61M |
| December 03, 2025 | 6.53 | 6.64 | 6.64 | 6.68 | 6.5 | 15.03M |
| December 02, 2025 | 6.53 | 6.53 | 6.53 | 6.54 | 6.46 | 6.09M |
| December 01, 2025 | 6.56 | 6.52 | 6.52 | 6.58 | 6.5 | 8.64M |
| November 28, 2025 | 6.48 | 6.55 | 6.55 | 6.55 | 6.42 | 6.87M |
| November 27, 2025 | 6.55 | 6.48 | 6.48 | 6.55 | 6.47 | 7.58M |
| November 26, 2025 | 6.55 | 6.52 | 6.52 | 6.67 | 6.45 | 8.26M |
| November 25, 2025 | 6.56 | 6.54 | 6.54 | 6.69 | 6.52 | 10.51M |
| November 24, 2025 | 6.45 | 6.52 | 6.52 | 6.6 | 6.45 | 10.88M |
| November 21, 2025 | 6.64 | 6.4 | 6.4 | 6.67 | 6.39 | 14.81M |
| November 20, 2025 | 6.69 | 6.68 | 6.68 | 6.75 | 6.65 | 7.14M |