7.52
+0.07(+0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.45 | 7.52 | 7.52 | 7.6 | 7.41 | 8.3M |
| February 12, 2026 | 7.59 | 7.45 | 7.45 | 7.6 | 7.44 | 7.24M |
| February 11, 2026 | 7.52 | 7.61 | 7.61 | 7.7 | 7.5 | 7.52M |
| February 10, 2026 | 7.59 | 7.54 | 7.54 | 7.6 | 7.47 | 6.39M |
| February 09, 2026 | 7.65 | 7.57 | 7.57 | 7.72 | 7.5 | 10.04M |
| February 06, 2026 | 7.47 | 7.53 | 7.53 | 7.63 | 7.35 | 10.87M |
| February 05, 2026 | 7.52 | 7.47 | 7.47 | 7.63 | 7.45 | 15.81M |
| February 04, 2026 | 7.75 | 7.44 | 7.44 | 7.79 | 7.42 | 22.26M |
| February 03, 2026 | 7.43 | 7.4 | 7.4 | 7.47 | 7.27 | 11.82M |
| February 02, 2026 | 7.55 | 7.32 | 7.32 | 7.56 | 7.31 | 14.51M |
| January 30, 2026 | 7.46 | 7.63 | 7.63 | 7.69 | 7.37 | 16.04M |
| January 29, 2026 | 7.46 | 7.44 | 7.44 | 7.59 | 7.38 | 14.08M |
| January 28, 2026 | 7.43 | 7.5 | 7.5 | 7.55 | 7.39 | 10.48M |
| January 27, 2026 | 7.42 | 7.44 | 7.44 | 7.55 | 7.3 | 11.26M |
| January 26, 2026 | 7.36 | 7.46 | 7.46 | 7.57 | 7.32 | 14.37M |
| January 23, 2026 | 7.38 | 7.36 | 7.36 | 7.4 | 7.2 | 12.42M |
| January 22, 2026 | 7.13 | 7.25 | 7.25 | 7.26 | 7.12 | 7.05M |
| January 21, 2026 | 7.06 | 7.13 | 7.13 | 7.14 | 7.02 | 6.89M |
| January 20, 2026 | 7.06 | 7.1 | 7.1 | 7.1 | 7.02 | 8.84M |
| January 19, 2026 | 6.85 | 7.07 | 7.07 | 7.07 | 6.84 | 9.71M |
| January 16, 2026 | 6.96 | 6.87 | 6.87 | 6.99 | 6.82 | 7.73M |
| January 15, 2026 | 6.84 | 6.95 | 6.95 | 6.98 | 6.79 | 11.25M |
| January 14, 2026 | 6.94 | 6.85 | 6.85 | 7.02 | 6.77 | 11.59M |
| January 13, 2026 | 6.92 | 6.93 | 6.93 | 7.08 | 6.88 | 9.78M |
| January 12, 2026 | 6.88 | 6.92 | 6.92 | 6.94 | 6.83 | 7.96M |
| January 09, 2026 | 6.84 | 6.85 | 6.85 | 6.87 | 6.76 | 7.81M |
| January 08, 2026 | 6.73 | 6.86 | 6.86 | 6.87 | 6.67 | 6.74M |
| January 07, 2026 | 6.83 | 6.74 | 6.74 | 6.84 | 6.72 | 7.21M |
| January 06, 2026 | 6.83 | 6.81 | 6.81 | 6.91 | 6.74 | 8.78M |
| January 05, 2026 | 6.83 | 6.81 | 6.81 | 6.9 | 6.76 | 9.29M |
| December 31, 2025 | 6.83 | 6.83 | 6.83 | 6.85 | 6.72 | 6.32M |
| December 30, 2025 | 6.85 | 6.81 | 6.81 | 6.94 | 6.71 | 7.59M |
| December 29, 2025 | 6.91 | 6.87 | 6.87 | 6.91 | 6.77 | 6.57M |
| December 26, 2025 | 6.89 | 6.85 | 6.85 | 6.92 | 6.82 | 5.45M |
| December 25, 2025 | 6.79 | 6.89 | 6.89 | 6.9 | 6.75 | 5.68M |
| December 24, 2025 | 6.78 | 6.78 | 6.78 | 6.83 | 6.73 | 5.63M |
| December 23, 2025 | 6.82 | 6.79 | 6.79 | 6.84 | 6.72 | 5.6M |
| December 22, 2025 | 6.87 | 6.84 | 6.84 | 6.97 | 6.82 | 6.78M |
| December 19, 2025 | 6.71 | 6.88 | 6.88 | 6.89 | 6.68 | 7.3M |
| December 18, 2025 | 6.53 | 6.66 | 6.66 | 6.74 | 6.51 | 7.91M |
| December 17, 2025 | 6.55 | 6.55 | 6.55 | 6.61 | 6.4 | 7.57M |
| December 16, 2025 | 6.65 | 6.55 | 6.55 | 6.69 | 6.52 | 8.02M |
| December 15, 2025 | 6.53 | 6.65 | 6.65 | 6.68 | 6.44 | 8.85M |
| December 12, 2025 | 6.67 | 6.53 | 6.53 | 6.75 | 6.48 | 9.81M |
| December 11, 2025 | 6.9 | 6.63 | 6.63 | 6.9 | 6.62 | 9.45M |
| December 10, 2025 | 7.01 | 6.87 | 6.87 | 7.06 | 6.86 | 7.19M |
| December 09, 2025 | 7.09 | 7.01 | 7.01 | 7.13 | 6.95 | 6.97M |
| December 08, 2025 | 7.19 | 7.1 | 7.1 | 7.21 | 7.03 | 7.39M |
| December 05, 2025 | 6.98 | 7.06 | 7.06 | 7.09 | 6.89 | 6.41M |
| December 04, 2025 | 6.98 | 6.98 | 6.98 | 7.15 | 6.96 | 7.65M |
| December 03, 2025 | 7.12 | 7.16 | 7.16 | 7.2 | 7.06 | 7.31M |
| December 02, 2025 | 7.18 | 7.12 | 7.12 | 7.19 | 6.98 | 6.8M |
| December 01, 2025 | 7.11 | 7.11 | 7.11 | 7.25 | 7.08 | 6.97M |
| November 28, 2025 | 6.98 | 7.14 | 7.14 | 7.15 | 6.92 | 7M |
| November 27, 2025 | 6.93 | 7.02 | 7.02 | 7.07 | 6.89 | 5.04M |
| November 26, 2025 | 7.06 | 6.94 | 6.94 | 7.12 | 6.9 | 5.92M |
| November 25, 2025 | 7.01 | 7.05 | 7.05 | 7.1 | 6.94 | 7.24M |
| November 24, 2025 | 6.94 | 6.97 | 6.97 | 7.04 | 6.87 | 10.19M |
| November 21, 2025 | 7.25 | 6.87 | 6.87 | 7.34 | 6.84 | 12.03M |
| November 20, 2025 | 7.39 | 7.3 | 7.3 | 7.4 | 7.21 | 7.19M |