7.32
-0.07(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.34 | 7.32 | 7.32 | 7.47 | 7.29 | 21.1M |
| February 12, 2026 | 7.36 | 7.39 | 7.39 | 7.49 | 7.29 | 22.86M |
| February 11, 2026 | 7.24 | 7.4 | 7.4 | 7.57 | 7.2 | 31.91M |
| February 10, 2026 | 7.17 | 7.3 | 7.3 | 7.49 | 7.08 | 33.3M |
| February 09, 2026 | 7.02 | 7.18 | 7.18 | 7.28 | 7 | 35.12M |
| February 06, 2026 | 6.75 | 6.89 | 6.89 | 7.02 | 6.68 | 24.75M |
| February 05, 2026 | 6.99 | 6.79 | 6.79 | 6.99 | 6.78 | 26.09M |
| February 04, 2026 | 6.9 | 7.02 | 7.02 | 7.15 | 6.86 | 34.61M |
| February 03, 2026 | 6.84 | 6.93 | 6.93 | 6.94 | 6.77 | 30.63M |
| February 02, 2026 | 6.89 | 6.7 | 6.7 | 6.99 | 6.69 | 34.14M |
| January 30, 2026 | 7.27 | 7.02 | 7.02 | 7.29 | 6.73 | 70.91M |
| January 29, 2026 | 7.29 | 7.3 | 7.3 | 7.83 | 7.22 | 67.76M |
| January 28, 2026 | 7.57 | 7.57 | 7.57 | 7.73 | 7.45 | 42.38M |
| January 27, 2026 | 7.59 | 7.58 | 7.58 | 7.65 | 7.29 | 50.57M |
| January 26, 2026 | 7.87 | 7.67 | 7.67 | 7.93 | 7.56 | 65.8M |
| January 23, 2026 | 7.6 | 7.99 | 7.99 | 8.25 | 7.56 | 94.84M |
| January 22, 2026 | 7.66 | 7.55 | 7.55 | 7.68 | 7.45 | 42.31M |
| January 21, 2026 | 7.74 | 7.58 | 7.58 | 7.77 | 7.55 | 48.85M |
| January 20, 2026 | 7.67 | 7.7 | 7.7 | 7.75 | 7.49 | 96.81M |
| January 19, 2026 | 7 | 7.74 | 7.74 | 7.74 | 7 | 82.02M |
| January 16, 2026 | 7 | 7.04 | 7.04 | 7.18 | 6.93 | 45.41M |
| January 15, 2026 | 7.02 | 6.98 | 6.98 | 7.2 | 6.93 | 42.26M |
| January 14, 2026 | 7.05 | 7.1 | 7.1 | 7.41 | 6.96 | 83.89M |
| January 13, 2026 | 7.19 | 7.05 | 7.05 | 7.27 | 6.98 | 68.87M |
| January 12, 2026 | 7.35 | 7.18 | 7.18 | 7.39 | 7.15 | 56.29M |
| January 09, 2026 | 7.38 | 7.35 | 7.35 | 7.48 | 7.22 | 65.18M |
| January 08, 2026 | 7.58 | 7.5 | 7.5 | 7.88 | 7.46 | 84.41M |
| January 07, 2026 | 7.35 | 7.46 | 7.46 | 7.97 | 7.34 | 110.69M |
| January 06, 2026 | 6.99 | 7.42 | 7.42 | 7.5 | 6.88 | 105.1M |
| January 05, 2026 | 6.73 | 7.03 | 7.03 | 7.14 | 6.66 | 77.03M |
| December 31, 2025 | 6.72 | 6.73 | 6.73 | 6.86 | 6.66 | 34.57M |
| December 30, 2025 | 6.75 | 6.71 | 6.71 | 6.88 | 6.59 | 47.2M |
| December 29, 2025 | 6.69 | 6.82 | 6.82 | 6.91 | 6.64 | 47.77M |
| December 26, 2025 | 6.73 | 6.75 | 6.75 | 6.8 | 6.61 | 48.82M |
| December 25, 2025 | 6.75 | 6.75 | 6.75 | 6.87 | 6.66 | 45.8M |
| December 24, 2025 | 6.65 | 6.78 | 6.78 | 7.02 | 6.52 | 83.06M |
| December 23, 2025 | 6.53 | 6.72 | 6.72 | 6.87 | 6.52 | 85.62M |
| December 22, 2025 | 6.47 | 6.56 | 6.56 | 6.64 | 6.46 | 57.2M |
| December 19, 2025 | 6.3 | 6.46 | 6.46 | 6.48 | 6.28 | 54.78M |
| December 18, 2025 | 6.35 | 6.28 | 6.28 | 6.41 | 6.27 | 45.74M |
| December 17, 2025 | 6.25 | 6.4 | 6.4 | 6.42 | 6.14 | 58.8M |
| December 16, 2025 | 6.44 | 6.25 | 6.25 | 6.49 | 6.2 | 74.01M |
| December 15, 2025 | 6.41 | 6.51 | 6.51 | 6.6 | 6.4 | 71.4M |
| December 12, 2025 | 6.44 | 6.5 | 6.5 | 6.63 | 6.34 | 100.51M |
| December 11, 2025 | 6.75 | 6.45 | 6.45 | 6.91 | 6.41 | 158.77M |
| December 10, 2025 | 7.15 | 6.93 | 6.93 | 7.53 | 6.8 | 203.53M |
| December 09, 2025 | 7.55 | 7.16 | 7.16 | 7.86 | 7.05 | 282.54M |
| December 08, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 20.73M |
| December 05, 2025 | 6.6 | 6.93 | 6.93 | 6.93 | 6.6 | 113.4M |
| December 04, 2025 | 5.76 | 6.3 | 6.3 | 6.3 | 5.68 | 110.3M |
| December 03, 2025 | 5.73 | 5.73 | 5.73 | 5.88 | 5.67 | 24.28M |
| December 02, 2025 | 5.63 | 5.73 | 5.73 | 5.84 | 5.61 | 29.9M |
| December 01, 2025 | 5.69 | 5.64 | 5.64 | 5.77 | 5.62 | 18.85M |
| November 28, 2025 | 5.59 | 5.69 | 5.69 | 5.73 | 5.58 | 16.09M |
| November 27, 2025 | 5.57 | 5.61 | 5.61 | 5.66 | 5.56 | 17.33M |
| November 26, 2025 | 5.61 | 5.57 | 5.57 | 5.66 | 5.54 | 16.76M |
| November 25, 2025 | 5.56 | 5.61 | 5.61 | 5.66 | 5.49 | 18.03M |
| November 24, 2025 | 5.6 | 5.52 | 5.52 | 5.66 | 5.43 | 26.71M |
| November 21, 2025 | 5.88 | 5.56 | 5.56 | 5.98 | 5.56 | 42.22M |
| November 20, 2025 | 5.9 | 5.96 | 5.96 | 6.13 | 5.9 | 32.97M |