7.21
-0.15(-2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.32 | 7.21 | 7.21 | 7.36 | 7.19 | 15.5M |
| February 12, 2026 | 7.46 | 7.36 | 7.36 | 7.49 | 7.32 | 13.92M |
| February 11, 2026 | 7.38 | 7.43 | 7.43 | 7.5 | 7.37 | 14.19M |
| February 10, 2026 | 7.51 | 7.37 | 7.37 | 7.51 | 7.36 | 15.13M |
| February 09, 2026 | 7.53 | 7.49 | 7.49 | 7.58 | 7.44 | 12.98M |
| February 06, 2026 | 7.27 | 7.46 | 7.46 | 7.63 | 7.23 | 20.6M |
| February 05, 2026 | 7.64 | 7.37 | 7.37 | 7.66 | 7.36 | 23.1M |
| February 04, 2026 | 7.51 | 7.72 | 7.72 | 7.73 | 7.48 | 25.07M |
| February 03, 2026 | 7.48 | 7.49 | 7.49 | 7.52 | 7.3 | 21.27M |
| February 02, 2026 | 7.56 | 7.4 | 7.4 | 7.69 | 7.39 | 27.9M |
| January 30, 2026 | 7.77 | 7.74 | 7.74 | 7.82 | 7.49 | 39.48M |
| January 29, 2026 | 8.07 | 7.9 | 7.9 | 8.08 | 7.76 | 46.97M |
| January 28, 2026 | 7.76 | 8 | 8 | 8.08 | 7.63 | 50.28M |
| January 27, 2026 | 7.75 | 7.78 | 7.78 | 7.86 | 7.53 | 31.53M |
| January 26, 2026 | 7.9 | 7.8 | 7.8 | 7.94 | 7.72 | 39.03M |
| January 23, 2026 | 7.67 | 7.91 | 7.91 | 7.99 | 7.55 | 55.02M |
| January 22, 2026 | 7.39 | 7.64 | 7.64 | 7.67 | 7.38 | 31.73M |
| January 21, 2026 | 7.35 | 7.45 | 7.45 | 7.52 | 7.28 | 23.07M |
| January 20, 2026 | 7.41 | 7.4 | 7.4 | 7.47 | 7.24 | 24.81M |
| January 19, 2026 | 7.18 | 7.41 | 7.41 | 7.45 | 7.12 | 35.7M |
| January 16, 2026 | 7.32 | 7.21 | 7.21 | 7.41 | 7.18 | 27.72M |
| January 15, 2026 | 7.15 | 7.27 | 7.27 | 7.33 | 7.13 | 38.4M |
| January 14, 2026 | 7.11 | 7.13 | 7.13 | 7.22 | 7.02 | 31.38M |
| January 13, 2026 | 7.29 | 7.07 | 7.07 | 7.29 | 7.05 | 27.94M |
| January 12, 2026 | 7.25 | 7.29 | 7.29 | 7.32 | 7.13 | 34.82M |
| January 09, 2026 | 7.09 | 7.18 | 7.18 | 7.29 | 7.06 | 28.48M |
| January 08, 2026 | 7.03 | 7.1 | 7.1 | 7.14 | 7 | 24.46M |
| January 07, 2026 | 7.13 | 7.06 | 7.06 | 7.14 | 7.02 | 20.04M |
| January 06, 2026 | 7.07 | 7.14 | 7.14 | 7.22 | 7.03 | 28.11M |
| January 05, 2026 | 7.1 | 7.04 | 7.04 | 7.14 | 6.99 | 23.75M |
| December 31, 2025 | 7.13 | 7.08 | 7.08 | 7.17 | 7.03 | 19.6M |
| December 30, 2025 | 7 | 7.13 | 7.13 | 7.2 | 6.94 | 27.47M |
| December 29, 2025 | 7.1 | 7.06 | 7.06 | 7.14 | 7 | 25.13M |
| December 26, 2025 | 7.01 | 7.05 | 7.05 | 7.12 | 6.94 | 31.86M |
| December 25, 2025 | 6.85 | 7.01 | 7.01 | 7.09 | 6.73 | 35.62M |
| December 24, 2025 | 6.76 | 6.82 | 6.82 | 6.84 | 6.66 | 23.77M |
| December 23, 2025 | 6.72 | 6.71 | 6.71 | 6.85 | 6.64 | 19.52M |
| December 22, 2025 | 6.78 | 6.76 | 6.76 | 6.9 | 6.73 | 21.69M |
| December 19, 2025 | 6.67 | 6.73 | 6.73 | 6.9 | 6.66 | 25.43M |
| December 18, 2025 | 6.6 | 6.63 | 6.63 | 6.73 | 6.58 | 18.12M |
| December 17, 2025 | 6.79 | 6.69 | 6.69 | 6.82 | 6.5 | 26.7M |
| December 16, 2025 | 7.01 | 6.78 | 6.78 | 7.05 | 6.74 | 29.71M |
| December 15, 2025 | 6.71 | 7 | 7 | 7.23 | 6.67 | 54.46M |
| December 12, 2025 | 6.73 | 6.79 | 6.79 | 6.85 | 6.61 | 66.07M |
| December 11, 2025 | 6.97 | 6.68 | 6.68 | 7.01 | 6.66 | 33.75M |
| December 10, 2025 | 7.1 | 6.94 | 6.94 | 7.17 | 6.91 | 30.82M |
| December 09, 2025 | 7.38 | 7.16 | 7.16 | 7.38 | 7.06 | 40.08M |
| December 08, 2025 | 7.44 | 7.42 | 7.42 | 7.47 | 7.28 | 29.69M |
| December 05, 2025 | 7.32 | 7.43 | 7.43 | 7.51 | 7.28 | 35.57M |
| December 04, 2025 | 6.51 | 7.32 | 7.32 | 7.37 | 6.51 | 31.88M |
| December 03, 2025 | 7.19 | 7.41 | 7.41 | 7.62 | 7.12 | 58.68M |
| December 02, 2025 | 7.33 | 7.18 | 7.18 | 7.33 | 7.07 | 50.11M |
| December 01, 2025 | 6.61 | 7.22 | 7.22 | 7.22 | 6.6 | 28.78M |
| November 28, 2025 | 6.51 | 6.56 | 6.56 | 6.58 | 6.44 | 8.03M |
| November 27, 2025 | 6.72 | 6.51 | 6.51 | 6.72 | 6.49 | 17.49M |
| November 26, 2025 | 6.85 | 6.68 | 6.68 | 6.9 | 6.67 | 13.96M |
| November 25, 2025 | 6.78 | 6.83 | 6.83 | 6.93 | 6.75 | 14.47M |
| November 24, 2025 | 6.68 | 6.75 | 6.75 | 6.81 | 6.65 | 16M |
| November 21, 2025 | 7.01 | 6.68 | 6.68 | 7.1 | 6.65 | 33.3M |
| November 20, 2025 | 6.94 | 7.15 | 7.15 | 7.43 | 6.93 | 30.77M |