7.42
-0.13(-1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.55 | 7.42 | 7.42 | 7.57 | 7.4 | 6.85M |
| February 12, 2026 | 7.58 | 7.55 | 7.55 | 7.64 | 7.47 | 7.49M |
| February 11, 2026 | 7.55 | 7.56 | 7.56 | 7.62 | 7.51 | 6.69M |
| February 10, 2026 | 7.53 | 7.54 | 7.54 | 7.6 | 7.48 | 7.65M |
| February 09, 2026 | 7.46 | 7.53 | 7.53 | 7.55 | 7.42 | 8.4M |
| February 06, 2026 | 7.26 | 7.37 | 7.37 | 7.47 | 7.24 | 9.4M |
| February 05, 2026 | 7.53 | 7.32 | 7.32 | 7.54 | 7.32 | 11.72M |
| February 04, 2026 | 7.32 | 7.56 | 7.56 | 7.65 | 7.32 | 14.22M |
| February 03, 2026 | 7.35 | 7.39 | 7.39 | 7.43 | 7.28 | 8.97M |
| February 02, 2026 | 7.28 | 7.31 | 7.31 | 7.48 | 7.26 | 10.88M |
| January 30, 2026 | 7.25 | 7.33 | 7.33 | 7.36 | 7.2 | 8.82M |
| January 29, 2026 | 7.38 | 7.3 | 7.3 | 7.46 | 7.24 | 11.16M |
| January 28, 2026 | 7.53 | 7.39 | 7.39 | 7.55 | 7.38 | 8.71M |
| January 27, 2026 | 7.6 | 7.54 | 7.54 | 7.67 | 7.36 | 10.66M |
| January 26, 2026 | 7.67 | 7.65 | 7.65 | 7.79 | 7.56 | 12.13M |
| January 23, 2026 | 7.62 | 7.67 | 7.67 | 7.69 | 7.54 | 10.55M |
| January 22, 2026 | 7.37 | 7.58 | 7.58 | 7.6 | 7.32 | 15.03M |
| January 21, 2026 | 7.4 | 7.38 | 7.38 | 7.46 | 7.27 | 14.67M |
| January 20, 2026 | 7.53 | 7.43 | 7.43 | 7.53 | 7.37 | 24.53M |
| January 19, 2026 | 7.45 | 7.73 | 7.73 | 7.78 | 7.4 | 17.86M |
| January 16, 2026 | 7.5 | 7.48 | 7.48 | 7.64 | 7.45 | 13.46M |
| January 15, 2026 | 7.41 | 7.48 | 7.48 | 7.5 | 7.33 | 10.64M |
| January 14, 2026 | 7.45 | 7.44 | 7.44 | 7.55 | 7.31 | 16.75M |
| January 13, 2026 | 7.42 | 7.48 | 7.48 | 7.57 | 7.3 | 16.73M |
| January 12, 2026 | 7.37 | 7.42 | 7.42 | 7.44 | 7.31 | 11.08M |
| January 09, 2026 | 7.31 | 7.38 | 7.38 | 7.39 | 7.27 | 10.61M |
| January 08, 2026 | 7.15 | 7.32 | 7.32 | 7.44 | 7.15 | 12M |
| January 07, 2026 | 7.22 | 7.17 | 7.17 | 7.29 | 7.16 | 8.11M |
| January 06, 2026 | 7.18 | 7.26 | 7.26 | 7.32 | 7.13 | 12.38M |
| January 05, 2026 | 7.24 | 7.24 | 7.24 | 7.3 | 7.17 | 8.03M |
| December 31, 2025 | 7.15 | 7.16 | 7.16 | 7.19 | 7.04 | 10.29M |
| December 30, 2025 | 7.18 | 7.14 | 7.14 | 7.25 | 7.1 | 7.21M |
| December 29, 2025 | 7.34 | 7.21 | 7.21 | 7.35 | 7.19 | 8.54M |
| December 26, 2025 | 7.45 | 7.35 | 7.35 | 7.46 | 7.34 | 6.59M |
| December 25, 2025 | 7.45 | 7.47 | 7.47 | 7.47 | 7.37 | 6.13M |
| December 24, 2025 | 7.29 | 7.46 | 7.46 | 7.46 | 7.24 | 7.9M |
| December 23, 2025 | 7.25 | 7.29 | 7.29 | 7.36 | 7.2 | 7.34M |
| December 22, 2025 | 7.27 | 7.25 | 7.25 | 7.4 | 7.24 | 5.19M |
| December 19, 2025 | 7.17 | 7.29 | 7.29 | 7.3 | 7.16 | 7.04M |
| December 18, 2025 | 7.11 | 7.17 | 7.17 | 7.22 | 7.07 | 6.36M |
| December 17, 2025 | 7.16 | 7.16 | 7.16 | 7.18 | 6.97 | 10.77M |
| December 16, 2025 | 7.39 | 7.17 | 7.17 | 7.43 | 7.14 | 9.76M |
| December 15, 2025 | 7.22 | 7.39 | 7.39 | 7.46 | 7.18 | 8.33M |
| December 12, 2025 | 7.21 | 7.26 | 7.26 | 7.35 | 7.21 | 7.92M |
| December 11, 2025 | 7.28 | 7.21 | 7.21 | 7.41 | 7.2 | 7.42M |
| December 10, 2025 | 7.41 | 7.3 | 7.3 | 7.45 | 7.22 | 8.52M |
| December 09, 2025 | 7.44 | 7.42 | 7.42 | 7.59 | 7.4 | 7.08M |
| December 08, 2025 | 7.53 | 7.45 | 7.45 | 7.55 | 7.43 | 6.73M |
| December 05, 2025 | 7.48 | 7.52 | 7.52 | 7.52 | 7.3 | 7.41M |
| December 04, 2025 | 7.48 | 7.36 | 7.36 | 7.53 | 7.35 | 6.71M |
| December 03, 2025 | 7.58 | 7.49 | 7.49 | 7.61 | 7.46 | 6.56M |
| December 02, 2025 | 7.63 | 7.58 | 7.58 | 7.65 | 7.48 | 6.99M |
| December 01, 2025 | 7.68 | 7.65 | 7.65 | 7.77 | 7.61 | 6.63M |
| November 28, 2025 | 7.5 | 7.68 | 7.68 | 7.68 | 7.44 | 7.73M |
| November 27, 2025 | 7.49 | 7.51 | 7.51 | 7.59 | 7.45 | 5.82M |
| November 26, 2025 | 7.55 | 7.49 | 7.49 | 7.66 | 7.47 | 6.27M |
| November 25, 2025 | 7.49 | 7.56 | 7.56 | 7.68 | 7.49 | 7.97M |
| November 24, 2025 | 7.46 | 7.46 | 7.46 | 7.55 | 7.4 | 9.2M |
| November 21, 2025 | 7.83 | 7.44 | 7.44 | 7.88 | 7.44 | 15.44M |
| November 20, 2025 | 7.91 | 7.88 | 7.88 | 7.97 | 7.83 | 9.93M |