7.21
+0.06(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.12 | 7.21 | 7.21 | 7.35 | 7.11 | 43.55M |
| February 12, 2026 | 7.27 | 7.15 | 7.15 | 7.33 | 7.13 | 33.46M |
| February 11, 2026 | 7.18 | 7.12 | 7.12 | 7.23 | 7.1 | 35.46M |
| February 10, 2026 | 7.11 | 7.21 | 7.21 | 7.29 | 7.05 | 50.82M |
| February 09, 2026 | 6.95 | 7.14 | 7.14 | 7.14 | 6.95 | 45.09M |
| February 06, 2026 | 6.87 | 6.88 | 6.88 | 6.94 | 6.81 | 30.26M |
| February 05, 2026 | 7.04 | 6.94 | 6.94 | 7.1 | 6.93 | 38.23M |
| February 04, 2026 | 7.01 | 7.12 | 7.12 | 7.26 | 6.98 | 55.13M |
| February 03, 2026 | 6.96 | 7.06 | 7.06 | 7.07 | 6.85 | 47.02M |
| February 02, 2026 | 6.87 | 6.85 | 6.85 | 7.05 | 6.83 | 35.86M |
| January 30, 2026 | 7.1 | 6.9 | 6.9 | 7.11 | 6.85 | 46.7M |
| January 29, 2026 | 7.12 | 7.06 | 7.06 | 7.23 | 6.92 | 52.66M |
| January 28, 2026 | 7.31 | 7.16 | 7.16 | 7.44 | 7.12 | 57.93M |
| January 27, 2026 | 7.26 | 7.31 | 7.31 | 7.38 | 7 | 81.29M |
| January 26, 2026 | 8.03 | 7.36 | 7.36 | 8.09 | 7.33 | 159.8M |
| January 23, 2026 | 8.14 | 8.5 | 8.5 | 8.56 | 8.05 | 104.36M |
| January 22, 2026 | 7.98 | 8.21 | 8.21 | 8.29 | 7.94 | 75.32M |
| January 21, 2026 | 7.88 | 7.93 | 7.93 | 8.06 | 7.8 | 68.49M |
| January 20, 2026 | 8.55 | 8.05 | 8.05 | 8.82 | 7.91 | 146.4M |
| January 19, 2026 | 8.42 | 8.42 | 8.42 | 8.55 | 8.22 | 71.88M |
| January 16, 2026 | 8.54 | 8.42 | 8.42 | 8.68 | 8.37 | 74.32M |
| January 15, 2026 | 8.88 | 8.54 | 8.54 | 8.91 | 8.32 | 119.29M |
| January 14, 2026 | 9.03 | 8.96 | 8.96 | 9.51 | 8.91 | 163.51M |
| January 13, 2026 | 10.28 | 9.09 | 9.09 | 10.42 | 9.06 | 215.81M |
| January 12, 2026 | 9.26 | 9.96 | 9.96 | 10.32 | 9.1 | 244.89M |
| January 09, 2026 | 9.21 | 8.91 | 8.91 | 9.3 | 8.81 | 229.93M |
| January 08, 2026 | 8.1 | 9.08 | 9.08 | 9.11 | 8.08 | 231.33M |
| January 07, 2026 | 8.29 | 8.24 | 8.24 | 8.45 | 8.19 | 110.15M |
| January 06, 2026 | 8.11 | 8.36 | 8.36 | 8.48 | 8.06 | 135.29M |
| January 05, 2026 | 8.27 | 8.2 | 8.2 | 8.35 | 7.94 | 123.33M |
| December 31, 2025 | 8.01 | 8.1 | 8.1 | 8.26 | 7.9 | 93.63M |
| December 30, 2025 | 8.2 | 8.03 | 8.03 | 8.38 | 8 | 124.89M |
| December 29, 2025 | 8.16 | 8.27 | 8.27 | 8.46 | 8.05 | 132.73M |
| December 26, 2025 | 8.02 | 8.16 | 8.16 | 8.3 | 7.91 | 145.23M |
| December 25, 2025 | 7.71 | 7.95 | 7.95 | 8.12 | 7.71 | 134.63M |
| December 24, 2025 | 7.02 | 7.81 | 7.81 | 7.88 | 7.02 | 150.33M |
| December 23, 2025 | 7.6 | 7.12 | 7.12 | 7.6 | 7.08 | 101.25M |
| December 22, 2025 | 7.63 | 7.53 | 7.53 | 7.71 | 7.46 | 77.44M |
| December 19, 2025 | 7.37 | 7.5 | 7.5 | 7.79 | 7.36 | 105.28M |
| December 18, 2025 | 7.01 | 7.42 | 7.42 | 7.65 | 6.94 | 127.38M |
| December 17, 2025 | 7.24 | 7.12 | 7.12 | 7.35 | 6.87 | 117.33M |
| December 16, 2025 | 7.76 | 7.36 | 7.36 | 7.79 | 7.24 | 141.75M |
| December 15, 2025 | 7.8 | 7.95 | 7.95 | 8.04 | 7.54 | 131.38M |
| December 12, 2025 | 7.52 | 7.88 | 7.88 | 8.65 | 7.5 | 170.38M |
| December 11, 2025 | 7.85 | 7.52 | 7.52 | 7.89 | 7.48 | 110.01M |
| December 10, 2025 | 7.86 | 7.83 | 7.83 | 8.08 | 7.66 | 130.28M |
| December 09, 2025 | 8.07 | 7.89 | 7.89 | 8.31 | 7.88 | 161.29M |
| December 08, 2025 | 8.23 | 8.1 | 8.1 | 8.71 | 8.05 | 229.35M |
| December 05, 2025 | 7.71 | 7.98 | 7.98 | 8.07 | 7.38 | 197.04M |
| December 04, 2025 | 6.63 | 7.57 | 7.57 | 7.91 | 6.63 | 164.8M |
| December 03, 2025 | 8.12 | 7.9 | 7.9 | 8.22 | 7.82 | 232.6M |
| December 02, 2025 | 7.88 | 8.49 | 8.49 | 8.95 | 7.58 | 346.12M |
| December 01, 2025 | 8 | 7.8 | 7.8 | 8.72 | 7.75 | 321.11M |
| November 28, 2025 | 6.63 | 7.49 | 7.49 | 7.68 | 6.6 | 281.3M |
| November 27, 2025 | 6.75 | 6.6 | 6.6 | 6.8 | 6.59 | 103.53M |
| November 26, 2025 | 7.13 | 6.88 | 6.88 | 7.13 | 6.79 | 147.38M |
| November 25, 2025 | 7.1 | 7.18 | 7.18 | 7.36 | 6.92 | 215.74M |
| November 24, 2025 | 7.14 | 7.41 | 7.41 | 7.58 | 7.02 | 241.54M |
| November 21, 2025 | 6.8 | 7.02 | 7.02 | 7.24 | 6.66 | 231.54M |
| November 20, 2025 | 7 | 6.92 | 6.92 | 7.24 | 6.8 | 242.72M |