7.06
-0.42(-5.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.41 | 7.06 | 7.06 | 7.44 | 7.05 | 49.29M |
| February 12, 2026 | 7.26 | 7.48 | 7.48 | 7.54 | 7.22 | 41.27M |
| February 11, 2026 | 7.24 | 7.2 | 7.2 | 7.33 | 7.19 | 21.03M |
| February 10, 2026 | 7.35 | 7.27 | 7.27 | 7.38 | 7.15 | 27.95M |
| February 09, 2026 | 7.41 | 7.38 | 7.38 | 7.6 | 7.35 | 33.16M |
| February 06, 2026 | 7.22 | 7.32 | 7.32 | 7.45 | 7.08 | 36.74M |
| February 05, 2026 | 7.64 | 7.31 | 7.31 | 7.65 | 7.29 | 42.76M |
| February 04, 2026 | 7.78 | 7.68 | 7.68 | 7.79 | 7.57 | 51.94M |
| February 03, 2026 | 7.45 | 7.79 | 7.79 | 8.16 | 7.43 | 73.36M |
| February 02, 2026 | 7.13 | 7.37 | 7.37 | 7.65 | 7.13 | 61.68M |
| January 30, 2026 | 7.04 | 7.11 | 7.11 | 7.15 | 6.89 | 26.1M |
| January 29, 2026 | 7.18 | 7.04 | 7.04 | 7.2 | 6.99 | 23.41M |
| January 28, 2026 | 7.22 | 7.19 | 7.19 | 7.25 | 7.08 | 19.68M |
| January 27, 2026 | 7.36 | 7.26 | 7.26 | 7.38 | 7.08 | 29.04M |
| January 26, 2026 | 7.42 | 7.41 | 7.41 | 7.68 | 7.36 | 34.4M |
| January 23, 2026 | 7.26 | 7.43 | 7.43 | 7.5 | 7.24 | 37.33M |
| January 22, 2026 | 7.2 | 7.28 | 7.28 | 7.36 | 7.14 | 28.36M |
| January 21, 2026 | 7.26 | 7.18 | 7.18 | 7.27 | 7.12 | 29.51M |
| January 20, 2026 | 7.25 | 7.34 | 7.34 | 7.43 | 7.2 | 36.57M |
| January 19, 2026 | 7.04 | 7.17 | 7.17 | 7.34 | 7.01 | 41.16M |
| January 16, 2026 | 7.1 | 7.07 | 7.07 | 7.49 | 7.04 | 52.95M |
| January 15, 2026 | 6.95 | 6.97 | 6.97 | 7.02 | 6.89 | 21.51M |
| January 14, 2026 | 7.1 | 6.98 | 6.98 | 7.15 | 6.94 | 34.84M |
| January 13, 2026 | 7.15 | 7.07 | 7.07 | 7.16 | 6.98 | 25.93M |
| January 12, 2026 | 7.05 | 7.14 | 7.14 | 7.16 | 7.01 | 29.1M |
| January 09, 2026 | 7.06 | 7.05 | 7.05 | 7.09 | 6.95 | 24.67M |
| January 08, 2026 | 7.02 | 7.03 | 7.03 | 7.08 | 6.93 | 25.55M |
| January 07, 2026 | 7.04 | 7.04 | 7.04 | 7.2 | 6.99 | 28.16M |
| January 06, 2026 | 7.22 | 7.05 | 7.05 | 7.26 | 7 | 40.54M |
| January 05, 2026 | 7.02 | 7.19 | 7.19 | 7.55 | 6.98 | 57.12M |
| December 31, 2025 | 6.7 | 6.77 | 6.77 | 6.85 | 6.65 | 18M |
| December 30, 2025 | 6.77 | 6.67 | 6.67 | 6.83 | 6.65 | 15.06M |
| December 29, 2025 | 6.9 | 6.8 | 6.8 | 6.91 | 6.77 | 16.29M |
| December 26, 2025 | 6.84 | 6.89 | 6.89 | 6.96 | 6.83 | 23.46M |
| December 25, 2025 | 6.9 | 6.89 | 6.89 | 6.92 | 6.8 | 29.85M |
| December 24, 2025 | 6.39 | 6.88 | 6.88 | 7.08 | 6.37 | 48.41M |
| December 23, 2025 | 6.53 | 6.38 | 6.38 | 6.55 | 6.36 | 15.28M |
| December 22, 2025 | 6.35 | 6.55 | 6.55 | 6.65 | 6.34 | 24.07M |
| December 19, 2025 | 6.29 | 6.35 | 6.35 | 6.42 | 6.26 | 18.23M |
| December 18, 2025 | 6.22 | 6.29 | 6.29 | 6.41 | 6.16 | 23.76M |
| December 17, 2025 | 6.52 | 6.29 | 6.29 | 6.57 | 6.18 | 35.5M |
| December 16, 2025 | 6.78 | 6.55 | 6.55 | 6.83 | 6.49 | 33.79M |
| December 15, 2025 | 6.56 | 6.82 | 6.82 | 6.95 | 6.54 | 44.55M |
| December 12, 2025 | 6.8 | 6.63 | 6.63 | 6.8 | 6.53 | 46.62M |
| December 11, 2025 | 6.37 | 6.77 | 6.77 | 7.12 | 6.36 | 54.68M |
| December 10, 2025 | 6.32 | 6.37 | 6.37 | 6.41 | 6.24 | 12.19M |
| December 09, 2025 | 6.38 | 6.31 | 6.31 | 6.4 | 6.21 | 14.46M |
| December 08, 2025 | 6.49 | 6.39 | 6.39 | 6.49 | 6.37 | 10.69M |
| December 05, 2025 | 6.36 | 6.46 | 6.46 | 6.47 | 6.28 | 8.48M |
| December 04, 2025 | 6.33 | 6.35 | 6.35 | 6.41 | 6.31 | 8.9M |
| December 03, 2025 | 6.42 | 6.37 | 6.37 | 6.42 | 6.34 | 9.77M |
| December 02, 2025 | 6.44 | 6.43 | 6.43 | 6.47 | 6.35 | 9.28M |
| December 01, 2025 | 6.54 | 6.44 | 6.44 | 6.57 | 6.41 | 13.33M |
| November 28, 2025 | 6.33 | 6.52 | 6.52 | 6.69 | 6.3 | 17.37M |
| November 27, 2025 | 6.32 | 6.35 | 6.35 | 6.39 | 6.29 | 10.5M |
| November 26, 2025 | 6.43 | 6.31 | 6.31 | 6.46 | 6.31 | 13.07M |
| November 25, 2025 | 6.41 | 6.43 | 6.43 | 6.5 | 6.4 | 13.64M |
| November 24, 2025 | 6.5 | 6.42 | 6.42 | 6.62 | 6.37 | 17.31M |
| November 21, 2025 | 6.63 | 6.43 | 6.43 | 6.83 | 6.43 | 20.41M |
| November 20, 2025 | 6.54 | 6.6 | 6.6 | 6.8 | 6.52 | 20.37M |