7.22
-0.19(-2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.43 | 7.22 | 7.22 | 7.65 | 7.22 | 75.51M |
| February 12, 2026 | 7.5 | 7.41 | 7.41 | 7.58 | 7.29 | 83.51M |
| February 11, 2026 | 7.5 | 7.58 | 7.58 | 7.75 | 7.41 | 85.46M |
| February 10, 2026 | 7.61 | 7.61 | 7.61 | 7.77 | 7.48 | 108.85M |
| February 09, 2026 | 7.49 | 7.57 | 7.57 | 7.69 | 7.29 | 118.37M |
| February 06, 2026 | 7.2 | 7.38 | 7.38 | 8.01 | 7.07 | 127.31M |
| February 05, 2026 | 7.48 | 7.29 | 7.29 | 7.71 | 7.27 | 84.13M |
| February 04, 2026 | 7.79 | 7.53 | 7.53 | 7.98 | 7.47 | 144.75M |
| February 03, 2026 | 7.37 | 7.59 | 7.59 | 7.65 | 7.23 | 138.66M |
| February 02, 2026 | 7.33 | 7.23 | 7.23 | 7.45 | 7.13 | 142.58M |
| January 30, 2026 | 6.7 | 7.44 | 7.44 | 7.44 | 6.67 | 137.87M |
| January 29, 2026 | 6.88 | 6.76 | 6.76 | 6.92 | 6.7 | 32.87M |
| January 28, 2026 | 6.9 | 6.93 | 6.93 | 7.01 | 6.86 | 26.24M |
| January 27, 2026 | 7 | 6.9 | 6.9 | 7.01 | 6.74 | 31.71M |
| January 26, 2026 | 7.07 | 7.03 | 7.03 | 7.12 | 6.98 | 38.74M |
| January 23, 2026 | 7.03 | 7.09 | 7.09 | 7.11 | 7.01 | 41.8M |
| January 22, 2026 | 6.98 | 7.02 | 7.02 | 7.06 | 6.9 | 48.19M |
| January 21, 2026 | 6.77 | 6.94 | 6.94 | 7 | 6.67 | 51M |
| January 20, 2026 | 6.83 | 6.81 | 6.81 | 6.89 | 6.76 | 26.9M |
| January 19, 2026 | 6.65 | 6.87 | 6.87 | 6.88 | 6.56 | 44.82M |
| January 16, 2026 | 6.93 | 6.83 | 6.83 | 6.95 | 6.76 | 32.9M |
| January 15, 2026 | 6.64 | 6.91 | 6.91 | 6.96 | 6.64 | 56.1M |
| January 14, 2026 | 6.76 | 6.71 | 6.71 | 6.82 | 6.6 | 55.74M |
| January 13, 2026 | 6.99 | 6.76 | 6.76 | 6.99 | 6.75 | 50.13M |
| January 12, 2026 | 6.84 | 6.98 | 6.98 | 6.99 | 6.73 | 78.97M |
| January 09, 2026 | 6.88 | 6.84 | 6.84 | 6.88 | 6.76 | 59.52M |
| January 08, 2026 | 6.71 | 6.91 | 6.91 | 6.97 | 6.7 | 59.97M |
| January 07, 2026 | 6.71 | 6.74 | 6.74 | 6.9 | 6.7 | 43.92M |
| January 06, 2026 | 6.68 | 6.71 | 6.71 | 6.75 | 6.63 | 43.71M |
| January 05, 2026 | 6.47 | 6.7 | 6.7 | 6.75 | 6.47 | 55.65M |
| December 31, 2025 | 6.56 | 6.46 | 6.46 | 6.56 | 6.44 | 26.85M |
| December 30, 2025 | 6.49 | 6.58 | 6.58 | 6.64 | 6.4 | 48.6M |
| December 29, 2025 | 6.35 | 6.57 | 6.57 | 6.65 | 6.33 | 77.8M |
| December 26, 2025 | 6.45 | 6.31 | 6.31 | 6.46 | 6.3 | 30.23M |
| December 25, 2025 | 6.42 | 6.44 | 6.44 | 6.45 | 6.36 | 24.31M |
| December 24, 2025 | 6.35 | 6.4 | 6.4 | 6.42 | 6.3 | 18.13M |
| December 23, 2025 | 6.39 | 6.35 | 6.35 | 6.42 | 6.33 | 15.39M |
| December 22, 2025 | 6.42 | 6.39 | 6.39 | 6.44 | 6.38 | 14.76M |
| December 19, 2025 | 6.27 | 6.37 | 6.37 | 6.38 | 6.24 | 18.7M |
| December 18, 2025 | 6.21 | 6.23 | 6.23 | 6.35 | 6.2 | 16.22M |
| December 17, 2025 | 6.23 | 6.27 | 6.27 | 6.29 | 6.13 | 17.53M |
| December 16, 2025 | 6.37 | 6.21 | 6.21 | 6.39 | 6.2 | 18.61M |
| December 15, 2025 | 6.37 | 6.4 | 6.4 | 6.47 | 6.33 | 16.72M |
| December 12, 2025 | 6.29 | 6.36 | 6.36 | 6.38 | 6.23 | 17.99M |
| December 11, 2025 | 6.45 | 6.29 | 6.29 | 6.46 | 6.27 | 22.31M |
| December 10, 2025 | 6.43 | 6.44 | 6.44 | 6.45 | 6.37 | 15.81M |
| December 09, 2025 | 6.5 | 6.45 | 6.45 | 6.55 | 6.43 | 15.44M |
| December 08, 2025 | 6.5 | 6.52 | 6.52 | 6.56 | 6.47 | 19.51M |
| December 05, 2025 | 6.41 | 6.5 | 6.5 | 6.5 | 6.33 | 18.78M |
| December 04, 2025 | 6.63 | 6.38 | 6.38 | 6.63 | 6.35 | 17.55M |
| December 03, 2025 | 6.58 | 6.46 | 6.46 | 6.58 | 6.42 | 20.8M |
| December 02, 2025 | 6.66 | 6.58 | 6.58 | 6.72 | 6.54 | 21.8M |
| December 01, 2025 | 6.62 | 6.66 | 6.66 | 6.67 | 6.6 | 22.75M |
| November 28, 2025 | 6.63 | 6.64 | 6.64 | 6.65 | 6.56 | 18.57M |
| November 27, 2025 | 6.57 | 6.61 | 6.61 | 6.66 | 6.57 | 22.96M |
| November 26, 2025 | 6.55 | 6.57 | 6.57 | 6.68 | 6.54 | 24.63M |
| November 25, 2025 | 6.52 | 6.59 | 6.59 | 6.65 | 6.46 | 28.3M |
| November 24, 2025 | 6.52 | 6.46 | 6.46 | 6.54 | 6.34 | 26.99M |
| November 21, 2025 | 6.81 | 6.45 | 6.45 | 6.82 | 6.45 | 46.7M |
| November 20, 2025 | 6.91 | 6.89 | 6.89 | 6.96 | 6.84 | 25.25M |