7.29
+0.03(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.21 | 7.29 | 7.29 | 7.41 | 7.21 | 21.42M |
| February 12, 2026 | 7.31 | 7.26 | 7.26 | 7.39 | 7.25 | 22.88M |
| February 11, 2026 | 7.31 | 7.33 | 7.33 | 7.44 | 7.27 | 26.8M |
| February 10, 2026 | 7.19 | 7.33 | 7.33 | 7.47 | 7.14 | 42M |
| February 09, 2026 | 7.04 | 7.18 | 7.18 | 7.27 | 6.91 | 37.01M |
| February 06, 2026 | 6.88 | 6.97 | 6.97 | 7.1 | 6.83 | 25.15M |
| February 05, 2026 | 6.97 | 6.88 | 6.88 | 7.03 | 6.86 | 19.29M |
| February 04, 2026 | 6.68 | 7 | 7 | 7.04 | 6.67 | 46.87M |
| February 03, 2026 | 6.65 | 6.72 | 6.72 | 6.74 | 6.57 | 24.65M |
| February 02, 2026 | 6.79 | 6.62 | 6.62 | 6.8 | 6.61 | 23.43M |
| January 30, 2026 | 6.74 | 6.76 | 6.76 | 6.8 | 6.69 | 26.44M |
| January 29, 2026 | 6.8 | 6.75 | 6.75 | 6.9 | 6.69 | 33.81M |
| January 28, 2026 | 7.23 | 6.92 | 6.92 | 7.26 | 6.89 | 59.56M |
| January 27, 2026 | 7.5 | 7.22 | 7.22 | 7.52 | 7.16 | 57.83M |
| January 26, 2026 | 7.81 | 7.59 | 7.59 | 7.87 | 7.48 | 45.18M |
| January 23, 2026 | 7.5 | 7.6 | 7.6 | 7.6 | 7.5 | 22.92M |
| January 22, 2026 | 7.45 | 7.52 | 7.52 | 7.53 | 7.42 | 20.14M |
| January 21, 2026 | 7.46 | 7.41 | 7.41 | 7.48 | 7.31 | 20.75M |
| January 20, 2026 | 7.55 | 7.46 | 7.46 | 7.62 | 7.44 | 28.33M |
| January 19, 2026 | 7.58 | 7.57 | 7.57 | 7.62 | 7.51 | 19.71M |
| January 16, 2026 | 7.55 | 7.61 | 7.61 | 7.65 | 7.46 | 27.76M |
| January 15, 2026 | 7.63 | 7.55 | 7.55 | 7.72 | 7.51 | 31.1M |
| January 14, 2026 | 7.63 | 7.68 | 7.68 | 7.85 | 7.58 | 38.79M |
| January 13, 2026 | 7.87 | 7.6 | 7.6 | 7.89 | 7.57 | 44.61M |
| January 12, 2026 | 7.81 | 7.87 | 7.87 | 7.88 | 7.72 | 40.65M |
| January 09, 2026 | 7.77 | 7.78 | 7.78 | 7.81 | 7.68 | 35.05M |
| January 08, 2026 | 7.57 | 7.77 | 7.77 | 7.97 | 7.57 | 54.92M |
| January 07, 2026 | 7.62 | 7.57 | 7.57 | 7.7 | 7.54 | 30.13M |
| January 06, 2026 | 7.53 | 7.61 | 7.61 | 7.63 | 7.5 | 26.84M |
| January 05, 2026 | 7.53 | 7.54 | 7.54 | 7.69 | 7.51 | 24.57M |
| December 31, 2025 | 7.66 | 7.49 | 7.49 | 7.68 | 7.46 | 26.6M |
| December 30, 2025 | 7.65 | 7.64 | 7.64 | 7.7 | 7.62 | 19.89M |
| December 29, 2025 | 7.65 | 7.69 | 7.69 | 7.83 | 7.6 | 29.17M |
| December 26, 2025 | 7.68 | 7.66 | 7.66 | 7.73 | 7.61 | 23.95M |
| December 25, 2025 | 7.68 | 7.72 | 7.72 | 7.73 | 7.5 | 35.13M |
| December 24, 2025 | 7.61 | 7.7 | 7.7 | 7.78 | 7.61 | 22.2M |
| December 23, 2025 | 7.7 | 7.65 | 7.65 | 7.74 | 7.61 | 23.87M |
| December 22, 2025 | 7.81 | 7.72 | 7.72 | 7.95 | 7.7 | 41.7M |
| December 19, 2025 | 7.61 | 7.85 | 7.85 | 7.97 | 7.61 | 33.4M |
| December 18, 2025 | 7.89 | 7.6 | 7.6 | 8.02 | 7.57 | 38.39M |
| December 17, 2025 | 7.98 | 7.94 | 7.94 | 7.99 | 7.83 | 22.79M |
| December 16, 2025 | 7.9 | 8.01 | 8.01 | 8.04 | 7.81 | 33.82M |
| December 15, 2025 | 7.93 | 7.89 | 7.89 | 7.95 | 7.76 | 29.28M |
| December 12, 2025 | 8.09 | 8 | 8 | 8.18 | 7.94 | 37.53M |
| December 11, 2025 | 8.35 | 8.18 | 8.18 | 8.43 | 8.18 | 45.69M |
| December 10, 2025 | 8.15 | 8.41 | 8.41 | 8.56 | 8.15 | 59.9M |
| December 09, 2025 | 8.11 | 8.28 | 8.28 | 8.5 | 8.07 | 58.11M |
| December 08, 2025 | 8.1 | 8.16 | 8.16 | 8.22 | 8 | 43.53M |
| December 05, 2025 | 8.15 | 8.09 | 8.09 | 8.2 | 7.94 | 50.91M |
| December 04, 2025 | 7.87 | 8.29 | 8.29 | 8.39 | 7.74 | 87.39M |
| December 03, 2025 | 7.94 | 7.84 | 7.84 | 8 | 7.78 | 26.28M |
| December 02, 2025 | 8.1 | 7.97 | 7.97 | 8.15 | 7.93 | 36.63M |
| December 01, 2025 | 8.19 | 8.15 | 8.15 | 8.44 | 8.12 | 47.01M |
| November 28, 2025 | 8.18 | 8.19 | 8.19 | 8.27 | 8.08 | 46.77M |
| November 27, 2025 | 8.17 | 8.18 | 8.18 | 8.39 | 8.12 | 97.39M |
| November 26, 2025 | 7.82 | 8.29 | 8.29 | 8.59 | 7.62 | 123.28M |
| November 25, 2025 | 7.58 | 7.81 | 7.81 | 8.03 | 7.55 | 33.73M |
| November 24, 2025 | 7.46 | 7.59 | 7.59 | 7.65 | 7.37 | 25.58M |
| November 21, 2025 | 7.53 | 7.41 | 7.41 | 7.69 | 7.33 | 25.04M |
| November 20, 2025 | 7.78 | 7.64 | 7.64 | 7.79 | 7.51 | 24.01M |