7.52
+0.09(+1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.4 | 7.52 | 7.52 | 7.56 | 7.39 | 10.18M |
| February 12, 2026 | 7.52 | 7.43 | 7.43 | 7.57 | 7.4 | 9.38M |
| February 11, 2026 | 7.53 | 7.53 | 7.53 | 7.59 | 7.48 | 8.94M |
| February 10, 2026 | 7.59 | 7.53 | 7.53 | 7.62 | 7.46 | 11.08M |
| February 09, 2026 | 7.56 | 7.59 | 7.59 | 7.64 | 7.52 | 13.75M |
| February 06, 2026 | 7.38 | 7.47 | 7.47 | 7.55 | 7.3 | 11.92M |
| February 05, 2026 | 7.52 | 7.46 | 7.46 | 7.55 | 7.42 | 13.35M |
| February 04, 2026 | 7.38 | 7.57 | 7.57 | 7.73 | 7.35 | 25.62M |
| February 03, 2026 | 7.38 | 7.41 | 7.41 | 7.43 | 7.34 | 15.59M |
| February 02, 2026 | 7.45 | 7.34 | 7.34 | 7.59 | 7.32 | 21.12M |
| January 30, 2026 | 7.48 | 7.45 | 7.45 | 7.55 | 7.36 | 23.01M |
| January 29, 2026 | 7.67 | 7.51 | 7.51 | 7.68 | 7.43 | 42.59M |
| January 28, 2026 | 7.25 | 7.67 | 7.67 | 7.67 | 7.22 | 38.47M |
| January 27, 2026 | 7 | 6.97 | 6.97 | 7.02 | 6.81 | 7.13M |
| January 26, 2026 | 7.1 | 7.01 | 7.01 | 7.12 | 6.96 | 8.08M |
| January 23, 2026 | 7.06 | 7.09 | 7.09 | 7.1 | 7.01 | 7.35M |
| January 22, 2026 | 6.99 | 7.06 | 7.06 | 7.06 | 6.99 | 6.33M |
| January 21, 2026 | 6.87 | 6.98 | 6.98 | 7 | 6.86 | 6.15M |
| January 20, 2026 | 6.96 | 6.94 | 6.94 | 7.01 | 6.87 | 6.66M |
| January 19, 2026 | 6.85 | 6.95 | 6.95 | 6.95 | 6.8 | 6.77M |
| January 16, 2026 | 6.88 | 6.85 | 6.85 | 6.93 | 6.83 | 6.03M |
| January 15, 2026 | 6.89 | 6.87 | 6.87 | 6.94 | 6.83 | 6.32M |
| January 14, 2026 | 6.94 | 6.92 | 6.92 | 7.02 | 6.82 | 10.53M |
| January 13, 2026 | 7.11 | 6.94 | 6.94 | 7.13 | 6.92 | 8.81M |
| January 12, 2026 | 6.96 | 7.06 | 7.06 | 7.06 | 6.96 | 8.51M |
| January 09, 2026 | 7 | 6.96 | 6.96 | 7.02 | 6.9 | 7.62M |
| January 08, 2026 | 6.81 | 6.97 | 6.97 | 7 | 6.79 | 9.96M |
| January 07, 2026 | 6.89 | 6.82 | 6.82 | 6.92 | 6.81 | 6.35M |
| January 06, 2026 | 6.82 | 6.87 | 6.87 | 6.87 | 6.76 | 8.13M |
| January 05, 2026 | 6.79 | 6.82 | 6.82 | 6.83 | 6.74 | 6.31M |
| December 31, 2025 | 6.76 | 6.78 | 6.78 | 6.81 | 6.66 | 4.61M |
| December 30, 2025 | 6.85 | 6.73 | 6.73 | 6.85 | 6.71 | 4.85M |
| December 29, 2025 | 6.79 | 6.8 | 6.8 | 6.89 | 6.76 | 5.37M |
| December 26, 2025 | 6.85 | 6.81 | 6.81 | 6.92 | 6.79 | 6.65M |
| December 25, 2025 | 6.74 | 6.86 | 6.86 | 6.88 | 6.71 | 5.3M |
| December 24, 2025 | 6.67 | 6.75 | 6.75 | 6.76 | 6.64 | 5.2M |
| December 23, 2025 | 6.77 | 6.64 | 6.64 | 6.78 | 6.63 | 4.46M |
| December 22, 2025 | 6.81 | 6.74 | 6.74 | 6.85 | 6.73 | 5.45M |
| December 19, 2025 | 6.73 | 6.81 | 6.81 | 6.83 | 6.72 | 4.76M |
| December 18, 2025 | 6.6 | 6.73 | 6.73 | 6.8 | 6.6 | 6.27M |
| December 17, 2025 | 6.7 | 6.64 | 6.64 | 6.71 | 6.5 | 6.75M |
| December 16, 2025 | 6.82 | 6.7 | 6.7 | 6.86 | 6.61 | 5.06M |
| December 15, 2025 | 6.85 | 6.85 | 6.85 | 6.94 | 6.8 | 4.06M |
| December 12, 2025 | 6.99 | 6.88 | 6.88 | 7.01 | 6.86 | 5.93M |
| December 11, 2025 | 7.06 | 6.91 | 6.91 | 7.11 | 6.91 | 5.3M |
| December 10, 2025 | 7.09 | 7.06 | 7.06 | 7.13 | 7.01 | 5.49M |
| December 09, 2025 | 7.18 | 7.11 | 7.11 | 7.23 | 7.11 | 5.61M |
| December 08, 2025 | 7.25 | 7.22 | 7.22 | 7.28 | 7.2 | 8.31M |
| December 05, 2025 | 7.12 | 7.22 | 7.22 | 7.34 | 7.11 | 9.15M |
| December 04, 2025 | 6.97 | 7.13 | 7.13 | 7.23 | 6.97 | 10.71M |
| December 03, 2025 | 7.16 | 7.24 | 7.24 | 7.44 | 7.1 | 18.5M |
| December 02, 2025 | 7.1 | 7.14 | 7.14 | 7.35 | 7.04 | 12.63M |
| December 01, 2025 | 7.08 | 7.12 | 7.12 | 7.17 | 7.06 | 7.28M |
| November 28, 2025 | 6.97 | 7.06 | 7.06 | 7.07 | 6.94 | 4.73M |
| November 27, 2025 | 6.89 | 6.98 | 6.98 | 7.1 | 6.89 | 7.26M |
| November 26, 2025 | 6.94 | 6.92 | 6.92 | 7 | 6.89 | 5.31M |
| November 25, 2025 | 6.95 | 6.94 | 6.94 | 7.01 | 6.91 | 5.17M |
| November 24, 2025 | 6.81 | 6.93 | 6.93 | 6.98 | 6.81 | 7.32M |
| November 21, 2025 | 6.96 | 6.8 | 6.8 | 7.01 | 6.7 | 12.8M |
| November 20, 2025 | 7.18 | 7.03 | 7.03 | 7.23 | 7 | 12.88M |