7.41
-0.26(-3.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.58 | 7.41 | 7.41 | 7.71 | 7.4 | 87.15M |
| February 12, 2026 | 7.52 | 7.67 | 7.67 | 7.77 | 7.41 | 125.68M |
| February 11, 2026 | 7.6 | 7.53 | 7.53 | 7.72 | 7.49 | 125.56M |
| February 10, 2026 | 7.2 | 7.82 | 7.82 | 7.9 | 7.14 | 212.74M |
| February 09, 2026 | 7.08 | 7.16 | 7.16 | 7.16 | 7.04 | 58.12M |
| February 06, 2026 | 6.98 | 6.97 | 6.97 | 7.07 | 6.85 | 54.41M |
| February 05, 2026 | 7.1 | 7.05 | 7.05 | 7.3 | 7.01 | 83.54M |
| February 04, 2026 | 7.08 | 7.15 | 7.15 | 7.18 | 7.01 | 77.4M |
| February 03, 2026 | 6.95 | 7.08 | 7.08 | 7.09 | 6.9 | 68.31M |
| February 02, 2026 | 7.02 | 6.87 | 6.87 | 7.11 | 6.86 | 82.28M |
| January 30, 2026 | 7.45 | 7.13 | 7.13 | 7.45 | 7.13 | 113.6M |
| January 29, 2026 | 7.24 | 7.44 | 7.44 | 7.68 | 7.14 | 128.08M |
| January 28, 2026 | 7.48 | 7.3 | 7.3 | 7.58 | 7.26 | 86.06M |
| January 27, 2026 | 7.42 | 7.53 | 7.53 | 7.56 | 7.35 | 84.28M |
| January 26, 2026 | 7.81 | 7.46 | 7.46 | 7.87 | 7.34 | 138.59M |
| January 23, 2026 | 7.69 | 7.8 | 7.8 | 7.83 | 7.6 | 107.98M |
| January 22, 2026 | 7.62 | 7.67 | 7.67 | 7.75 | 7.58 | 84.78M |
| January 21, 2026 | 7.8 | 7.63 | 7.63 | 7.85 | 7.6 | 115.57M |
| January 20, 2026 | 7.82 | 7.77 | 7.77 | 7.94 | 7.68 | 119.68M |
| January 19, 2026 | 8.07 | 7.81 | 7.81 | 8.09 | 7.77 | 153.22M |
| January 16, 2026 | 8.45 | 8.06 | 8.06 | 8.56 | 8.01 | 197.72M |
| January 15, 2026 | 8.59 | 8.62 | 8.62 | 9 | 8.45 | 223.16M |
| January 14, 2026 | 8.59 | 8.86 | 8.86 | 9.57 | 8.51 | 375.38M |
| January 13, 2026 | 8.9 | 8.66 | 8.66 | 9.2 | 8.45 | 364.25M |
| January 12, 2026 | 8.02 | 8.85 | 8.85 | 9 | 7.88 | 352.57M |
| January 09, 2026 | 7.27 | 7.72 | 7.72 | 7.73 | 7.25 | 222.74M |
| January 08, 2026 | 7.05 | 7.26 | 7.26 | 7.46 | 6.96 | 147.82M |
| January 07, 2026 | 7.2 | 7.1 | 7.1 | 7.23 | 7.07 | 84.95M |
| January 06, 2026 | 7.15 | 7.25 | 7.25 | 7.3 | 7.1 | 97.33M |
| January 05, 2026 | 7.02 | 7.19 | 7.19 | 7.23 | 6.95 | 127.76M |
| December 31, 2025 | 7.4 | 7.24 | 7.24 | 7.52 | 7.14 | 168.96M |
| December 30, 2025 | 7.24 | 7.05 | 7.05 | 7.31 | 7 | 75.43M |
| December 29, 2025 | 7.2 | 7.28 | 7.28 | 7.41 | 7.13 | 76.51M |
| December 26, 2025 | 7.25 | 7.2 | 7.2 | 7.32 | 7.1 | 72.04M |
| December 25, 2025 | 7.28 | 7.25 | 7.25 | 7.48 | 7.22 | 85.92M |
| December 24, 2025 | 7.13 | 7.32 | 7.32 | 7.49 | 7.08 | 99.4M |
| December 23, 2025 | 7.19 | 7.16 | 7.16 | 7.33 | 7.08 | 75.16M |
| December 22, 2025 | 7.2 | 7.21 | 7.21 | 7.24 | 7.04 | 80.91M |
| December 19, 2025 | 6.97 | 7.19 | 7.19 | 7.3 | 6.93 | 113.13M |
| December 18, 2025 | 6.95 | 6.97 | 6.97 | 7.18 | 6.92 | 98.75M |
| December 17, 2025 | 6.68 | 7.02 | 7.02 | 7.03 | 6.66 | 107.89M |
| December 16, 2025 | 6.5 | 6.75 | 6.75 | 6.76 | 6.5 | 67.01M |
| December 15, 2025 | 6.7 | 6.58 | 6.58 | 6.79 | 6.58 | 45.72M |
| December 12, 2025 | 6.68 | 6.73 | 6.73 | 6.85 | 6.61 | 53.38M |
| December 11, 2025 | 6.68 | 6.64 | 6.64 | 6.8 | 6.63 | 63.52M |
| December 10, 2025 | 6.52 | 6.84 | 6.84 | 7.08 | 6.42 | 109.66M |
| December 09, 2025 | 6.5 | 6.56 | 6.56 | 6.75 | 6.47 | 59.84M |
| December 08, 2025 | 6.5 | 6.52 | 6.52 | 6.62 | 6.46 | 42.84M |
| December 05, 2025 | 6.38 | 6.43 | 6.43 | 6.44 | 6.31 | 26.88M |
| December 04, 2025 | 6.57 | 6.33 | 6.33 | 6.57 | 6.3 | 27.08M |
| December 03, 2025 | 6.54 | 6.41 | 6.41 | 6.54 | 6.38 | 34.03M |
| December 02, 2025 | 6.65 | 6.54 | 6.54 | 6.66 | 6.52 | 37.51M |
| December 01, 2025 | 6.67 | 6.66 | 6.66 | 6.68 | 6.59 | 36.49M |
| November 28, 2025 | 6.57 | 6.71 | 6.71 | 6.84 | 6.57 | 61.65M |
| November 27, 2025 | 6.76 | 6.59 | 6.59 | 6.78 | 6.58 | 56.89M |
| November 26, 2025 | 6.88 | 6.79 | 6.79 | 7 | 6.77 | 74.98M |
| November 25, 2025 | 6.75 | 7 | 7 | 7.2 | 6.72 | 118.81M |
| November 24, 2025 | 6.45 | 6.72 | 6.72 | 6.75 | 6.39 | 75.83M |
| November 21, 2025 | 6.5 | 6.38 | 6.38 | 6.65 | 6.37 | 51.91M |
| November 20, 2025 | 6.75 | 6.6 | 6.6 | 6.75 | 6.55 | 41M |