7.22
-0.21(-2.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.51 | 7.22 | 7.22 | 7.63 | 7.17 | 50.65M |
| February 12, 2026 | 7.7 | 7.43 | 7.43 | 7.72 | 7.26 | 59.06M |
| February 11, 2026 | 7.29 | 7.65 | 7.65 | 7.65 | 7.2 | 58.93M |
| February 10, 2026 | 6.89 | 7.25 | 7.25 | 7.26 | 6.84 | 63.09M |
| February 09, 2026 | 6.92 | 6.82 | 6.82 | 7.38 | 6.55 | 89.72M |
| February 06, 2026 | 6.4 | 6.93 | 6.93 | 6.98 | 6.4 | 62.47M |
| February 05, 2026 | 6.5 | 6.48 | 6.48 | 6.68 | 6.43 | 50.96M |
| February 04, 2026 | 6.11 | 6.48 | 6.48 | 6.55 | 6.09 | 63.85M |
| February 03, 2026 | 6.01 | 6.1 | 6.1 | 6.23 | 5.95 | 50.81M |
| February 02, 2026 | 6.1 | 5.98 | 5.98 | 6.14 | 5.8 | 63.85M |
| January 30, 2026 | 6.26 | 6.25 | 6.25 | 7 | 6.02 | 116.83M |
| January 29, 2026 | 6.11 | 5.96 | 5.96 | 6.11 | 5.88 | 45.03M |
| January 28, 2026 | 6.1 | 6.16 | 6.16 | 6.36 | 5.8 | 63.33M |
| January 27, 2026 | 5.94 | 6.08 | 6.08 | 6.2 | 5.66 | 67.65M |
| January 26, 2026 | 6.61 | 5.62 | 5.62 | 7.06 | 5.26 | 120.63M |
| January 23, 2026 | 6.13 | 6.56 | 6.56 | 7.11 | 6.05 | 94.23M |
| January 22, 2026 | 5.84 | 6.03 | 6.03 | 6.06 | 5.75 | 53.41M |
| January 21, 2026 | 5.54 | 5.77 | 5.77 | 5.94 | 5.54 | 62.25M |
| January 20, 2026 | 5.48 | 5.63 | 5.63 | 5.75 | 5.46 | 63.38M |
| January 19, 2026 | 5.74 | 5.4 | 5.4 | 5.86 | 5.38 | 88.38M |
| January 16, 2026 | 5.88 | 5.88 | 5.88 | 6.21 | 5.87 | 66.91M |
| January 15, 2026 | 6.11 | 5.94 | 5.94 | 6.21 | 5.9 | 66.44M |
| January 14, 2026 | 5.91 | 6.17 | 6.17 | 6.24 | 5.69 | 108.37M |
| January 13, 2026 | 5.69 | 5.9 | 5.9 | 5.9 | 5.32 | 115.97M |
| January 12, 2026 | 5.5 | 5.62 | 5.62 | 6.1 | 5.42 | 139.8M |
| January 09, 2026 | 4.79 | 5.17 | 5.17 | 5.17 | 4.53 | 146.59M |
| January 08, 2026 | 3.97 | 4.31 | 4.31 | 4.38 | 3.92 | 55.93M |
| January 07, 2026 | 4.02 | 3.99 | 3.99 | 4.08 | 3.98 | 18.6M |
| January 06, 2026 | 3.94 | 4.06 | 4.06 | 4.11 | 3.93 | 24.22M |
| January 05, 2026 | 3.98 | 3.94 | 3.94 | 3.98 | 3.89 | 21.25M |
| December 31, 2025 | 3.82 | 3.99 | 3.99 | 4.08 | 3.75 | 35.68M |
| December 30, 2025 | 3.87 | 3.79 | 3.79 | 3.9 | 3.78 | 19.6M |
| December 29, 2025 | 3.98 | 3.9 | 3.9 | 3.98 | 3.77 | 31.07M |
| December 26, 2025 | 4 | 3.97 | 3.97 | 4.02 | 3.96 | 14.14M |
| December 25, 2025 | 3.99 | 3.99 | 3.99 | 4.03 | 3.94 | 14.96M |
| December 24, 2025 | 3.96 | 3.99 | 3.99 | 4.01 | 3.93 | 11.84M |
| December 23, 2025 | 4.04 | 3.99 | 3.99 | 4.06 | 3.97 | 17.56M |
| December 22, 2025 | 4.03 | 4.08 | 4.08 | 4.14 | 4 | 16.93M |
| December 19, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 4 | 11.56M |
| December 18, 2025 | 4.09 | 4.01 | 4.01 | 4.12 | 4 | 15.5M |
| December 17, 2025 | 4 | 4.07 | 4.07 | 4.08 | 3.97 | 13.05M |
| December 16, 2025 | 4.08 | 4 | 4 | 4.14 | 4 | 18.05M |
| December 15, 2025 | 4.26 | 4.11 | 4.11 | 4.28 | 4.09 | 23.12M |
| December 12, 2025 | 4.34 | 4.28 | 4.28 | 4.4 | 4.27 | 13.66M |
| December 11, 2025 | 4.44 | 4.35 | 4.35 | 4.52 | 4.33 | 17.98M |
| December 10, 2025 | 4.48 | 4.43 | 4.43 | 4.48 | 4.41 | 12.84M |
| December 09, 2025 | 4.41 | 4.51 | 4.51 | 4.57 | 4.35 | 25.14M |
| December 08, 2025 | 4.11 | 4.41 | 4.41 | 4.45 | 4.11 | 18.43M |
| December 05, 2025 | 4.11 | 4.31 | 4.31 | 4.33 | 4.07 | 28.76M |
| December 04, 2025 | 4.72 | 4.15 | 4.15 | 4.72 | 3.95 | 37.53M |
| December 03, 2025 | 4.41 | 4.19 | 4.19 | 4.45 | 4.12 | 45.85M |
| December 02, 2025 | 4.58 | 4.5 | 4.5 | 4.63 | 4.42 | 25.12M |
| December 01, 2025 | 4.61 | 4.56 | 4.56 | 4.66 | 4.53 | 24.91M |
| November 28, 2025 | 4.72 | 4.65 | 4.65 | 4.77 | 4.61 | 21.91M |
| November 27, 2025 | 4.74 | 4.72 | 4.72 | 4.78 | 4.67 | 19.9M |
| November 26, 2025 | 4.78 | 4.76 | 4.76 | 4.87 | 4.74 | 19.9M |
| November 25, 2025 | 4.72 | 4.81 | 4.81 | 4.88 | 4.71 | 24.97M |
| November 24, 2025 | 4.73 | 4.69 | 4.69 | 4.78 | 4.56 | 26.59M |
| November 21, 2025 | 4.8 | 4.72 | 4.72 | 4.91 | 4.7 | 29.81M |
| November 20, 2025 | 4.85 | 4.88 | 4.88 | 5.04 | 4.73 | 34.68M |