7.03
-0.04(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7 | 7.03 | 7.03 | 7.11 | 6.99 | 20.27M |
| February 12, 2026 | 7.01 | 7.07 | 7.07 | 7.3 | 6.9 | 31.76M |
| February 11, 2026 | 7.19 | 6.98 | 6.98 | 7.21 | 6.97 | 24.38M |
| February 10, 2026 | 7.21 | 7.11 | 7.11 | 7.24 | 7.09 | 18.4M |
| February 09, 2026 | 7.06 | 7.21 | 7.21 | 7.34 | 7.06 | 32.45M |
| February 06, 2026 | 6.95 | 7 | 7 | 7.09 | 6.93 | 16.84M |
| February 05, 2026 | 7.09 | 6.96 | 6.96 | 7.09 | 6.95 | 17.26M |
| February 04, 2026 | 7.18 | 7.11 | 7.11 | 7.23 | 7.05 | 22.26M |
| February 03, 2026 | 7.09 | 7.24 | 7.24 | 7.25 | 6.92 | 36.03M |
| February 02, 2026 | 7.06 | 7.05 | 7.05 | 7.14 | 7 | 27.7M |
| January 30, 2026 | 7.15 | 7.06 | 7.06 | 7.2 | 6.87 | 45.25M |
| January 29, 2026 | 7.43 | 7.22 | 7.22 | 7.43 | 7.21 | 32.03M |
| January 28, 2026 | 7.52 | 7.38 | 7.38 | 7.59 | 7.35 | 31.83M |
| January 27, 2026 | 7.63 | 7.54 | 7.54 | 7.66 | 7.34 | 44.56M |
| January 26, 2026 | 8.06 | 7.67 | 7.67 | 8.14 | 7.6 | 75.06M |
| January 23, 2026 | 7.96 | 8.12 | 8.12 | 8.17 | 7.91 | 57.65M |
| January 22, 2026 | 8.01 | 7.92 | 7.92 | 8.16 | 7.88 | 40.2M |
| January 21, 2026 | 7.71 | 7.99 | 7.99 | 8.28 | 7.67 | 72.74M |
| January 20, 2026 | 8.03 | 7.7 | 7.7 | 8.06 | 7.7 | 53.05M |
| January 19, 2026 | 8.12 | 8.05 | 8.05 | 8.35 | 8.01 | 63.98M |
| January 16, 2026 | 7.83 | 8.17 | 8.17 | 8.32 | 7.81 | 95.83M |
| January 15, 2026 | 7.79 | 7.84 | 7.84 | 7.98 | 7.76 | 49.5M |
| January 14, 2026 | 7.74 | 7.82 | 7.82 | 8.07 | 7.71 | 77.67M |
| January 13, 2026 | 7.68 | 7.87 | 7.87 | 8.17 | 7.64 | 94.46M |
| January 12, 2026 | 7.6 | 7.69 | 7.69 | 7.8 | 7.58 | 68.08M |
| January 09, 2026 | 7.52 | 7.57 | 7.57 | 7.65 | 7.49 | 41.6M |
| January 08, 2026 | 7.6 | 7.59 | 7.59 | 7.7 | 7.54 | 52.99M |
| January 07, 2026 | 7.32 | 7.69 | 7.69 | 7.77 | 7.31 | 80.71M |
| January 06, 2026 | 7.26 | 7.31 | 7.31 | 7.44 | 7.26 | 37M |
| January 05, 2026 | 7.25 | 7.29 | 7.29 | 7.33 | 7.17 | 36M |
| December 31, 2025 | 7.3 | 7.3 | 7.3 | 7.32 | 7.13 | 36.79M |
| December 30, 2025 | 7.25 | 7.28 | 7.28 | 7.37 | 7.15 | 34.79M |
| December 29, 2025 | 7.55 | 7.28 | 7.28 | 7.55 | 7.23 | 68.27M |
| December 26, 2025 | 7.87 | 7.62 | 7.62 | 7.9 | 7.58 | 70M |
| December 25, 2025 | 7.86 | 7.88 | 7.88 | 7.9 | 7.71 | 51.44M |
| December 24, 2025 | 7.96 | 7.89 | 7.89 | 8.05 | 7.8 | 84.9M |
| December 23, 2025 | 7.89 | 8.1 | 8.1 | 8.32 | 7.68 | 113.51M |
| December 22, 2025 | 7.82 | 7.86 | 7.86 | 8.04 | 7.76 | 70.99M |
| December 19, 2025 | 7.89 | 7.72 | 7.72 | 7.9 | 7.64 | 69.24M |
| December 18, 2025 | 8.02 | 7.82 | 7.82 | 8.18 | 7.81 | 114.56M |
| December 17, 2025 | 7.39 | 8.1 | 8.1 | 8.17 | 7.22 | 143.12M |
| December 16, 2025 | 7.82 | 7.37 | 7.37 | 7.82 | 7.2 | 79.76M |
| December 15, 2025 | 7.57 | 7.68 | 7.68 | 7.81 | 7.57 | 57.23M |
| December 12, 2025 | 7.05 | 7.72 | 7.72 | 7.95 | 7.04 | 132.74M |
| December 11, 2025 | 7.27 | 7.01 | 7.01 | 7.33 | 7 | 34.69M |
| December 10, 2025 | 7.29 | 7.26 | 7.26 | 7.38 | 7.18 | 29.37M |
| December 09, 2025 | 7.38 | 7.32 | 7.32 | 7.5 | 7.28 | 43.61M |
| December 08, 2025 | 7.08 | 7.38 | 7.38 | 7.43 | 7.07 | 56.89M |
| December 05, 2025 | 6.95 | 7.07 | 7.07 | 7.14 | 6.89 | 28.31M |
| December 04, 2025 | 6.77 | 6.99 | 6.99 | 7.24 | 6.77 | 29.76M |
| December 03, 2025 | 7.29 | 7.13 | 7.13 | 7.47 | 7.11 | 39.69M |
| December 02, 2025 | 7.1 | 7.28 | 7.28 | 7.45 | 7 | 51.17M |
| December 01, 2025 | 7.09 | 7.15 | 7.15 | 7.26 | 7.09 | 38.41M |
| November 28, 2025 | 6.77 | 7.09 | 7.09 | 7.1 | 6.73 | 56.64M |
| November 27, 2025 | 6.75 | 6.82 | 6.82 | 6.86 | 6.75 | 28.24M |
| November 26, 2025 | 6.79 | 6.78 | 6.78 | 6.91 | 6.77 | 33.87M |
| November 25, 2025 | 6.66 | 6.8 | 6.8 | 6.98 | 6.66 | 46.67M |
| November 24, 2025 | 6.6 | 6.65 | 6.65 | 6.7 | 6.47 | 36.56M |
| November 21, 2025 | 6.89 | 6.58 | 6.58 | 6.9 | 6.57 | 59.22M |
| November 20, 2025 | 7.4 | 7.04 | 7.04 | 7.5 | 7.02 | 44.08M |