7.26
+0.02(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.19 | 7.26 | 7.26 | 7.34 | 7.17 | 100.65M |
| February 12, 2026 | 7.18 | 7.24 | 7.24 | 7.28 | 7.06 | 83.97M |
| February 11, 2026 | 7.3 | 7.21 | 7.21 | 7.38 | 7.19 | 98.15M |
| February 10, 2026 | 7.16 | 7.37 | 7.37 | 7.41 | 7.14 | 163.6M |
| February 09, 2026 | 7.09 | 7.15 | 7.15 | 7.21 | 7.08 | 91.31M |
| February 06, 2026 | 7.05 | 6.96 | 6.96 | 7.08 | 6.87 | 110.41M |
| February 05, 2026 | 7.26 | 7.13 | 7.13 | 7.32 | 7.11 | 94.34M |
| February 04, 2026 | 7.15 | 7.27 | 7.27 | 7.3 | 7.11 | 142.48M |
| February 03, 2026 | 7.03 | 7.11 | 7.11 | 7.13 | 6.97 | 93.9M |
| February 02, 2026 | 7.01 | 6.96 | 6.96 | 7.16 | 6.94 | 88.86M |
| January 30, 2026 | 7.11 | 7.01 | 7.01 | 7.18 | 6.91 | 92.85M |
| January 29, 2026 | 7.1 | 7.1 | 7.1 | 7.3 | 7 | 114.48M |
| January 28, 2026 | 7.21 | 7.14 | 7.14 | 7.27 | 7.13 | 94.1M |
| January 27, 2026 | 7.2 | 7.24 | 7.24 | 7.29 | 7.14 | 125.27M |
| January 26, 2026 | 7.32 | 7.18 | 7.18 | 7.5 | 7.11 | 172.16M |
| January 23, 2026 | 7.05 | 7.21 | 7.21 | 7.26 | 6.93 | 215.36M |
| January 22, 2026 | 6.77 | 6.83 | 6.83 | 6.88 | 6.72 | 81.94M |
| January 21, 2026 | 6.65 | 6.72 | 6.72 | 6.79 | 6.63 | 55.95M |
| January 20, 2026 | 6.79 | 6.69 | 6.69 | 6.81 | 6.63 | 64.5M |
| January 19, 2026 | 6.8 | 6.79 | 6.79 | 6.87 | 6.76 | 57.85M |
| January 16, 2026 | 6.85 | 6.82 | 6.82 | 6.89 | 6.71 | 72.85M |
| January 15, 2026 | 6.91 | 6.83 | 6.83 | 6.99 | 6.74 | 85.28M |
| January 14, 2026 | 6.89 | 6.91 | 6.91 | 7.09 | 6.81 | 134.5M |
| January 13, 2026 | 7.18 | 6.88 | 6.88 | 7.19 | 6.84 | 128.17M |
| January 12, 2026 | 6.83 | 7.07 | 7.07 | 7.08 | 6.81 | 145.67M |
| January 09, 2026 | 6.68 | 6.75 | 6.75 | 6.82 | 6.66 | 94.47M |
| January 08, 2026 | 6.58 | 6.66 | 6.66 | 6.72 | 6.55 | 68.77M |
| January 07, 2026 | 6.66 | 6.58 | 6.58 | 6.69 | 6.57 | 75.62M |
| January 06, 2026 | 6.49 | 6.67 | 6.67 | 6.75 | 6.47 | 119.13M |
| January 05, 2026 | 6.3 | 6.45 | 6.45 | 6.47 | 6.29 | 65.82M |
| December 31, 2025 | 6.3 | 6.32 | 6.32 | 6.35 | 6.22 | 52.54M |
| December 30, 2025 | 6.17 | 6.27 | 6.27 | 6.33 | 6.16 | 45.57M |
| December 29, 2025 | 6.22 | 6.18 | 6.18 | 6.28 | 6.17 | 32.37M |
| December 26, 2025 | 6.29 | 6.23 | 6.23 | 6.3 | 6.19 | 50.38M |
| December 25, 2025 | 6.18 | 6.32 | 6.32 | 6.36 | 6.12 | 66.3M |
| December 24, 2025 | 6.04 | 6.16 | 6.16 | 6.18 | 6.03 | 40.46M |
| December 23, 2025 | 6.12 | 6.04 | 6.04 | 6.13 | 6.03 | 35.73M |
| December 22, 2025 | 6.13 | 6.13 | 6.13 | 6.2 | 6.12 | 38.67M |
| December 19, 2025 | 6.1 | 6.12 | 6.12 | 6.15 | 6.08 | 37.49M |
| December 18, 2025 | 6.07 | 6.07 | 6.07 | 6.16 | 6.04 | 34.9M |
| December 17, 2025 | 6.04 | 6.11 | 6.11 | 6.15 | 5.96 | 49.99M |
| December 16, 2025 | 6.17 | 6.05 | 6.05 | 6.19 | 6.04 | 42.38M |
| December 15, 2025 | 6.28 | 6.17 | 6.17 | 6.29 | 6.17 | 44.05M |
| December 12, 2025 | 6.29 | 6.34 | 6.34 | 6.39 | 6.23 | 54.26M |
| December 11, 2025 | 6.38 | 6.28 | 6.28 | 6.41 | 6.28 | 39.29M |
| December 10, 2025 | 6.39 | 6.35 | 6.35 | 6.4 | 6.27 | 45.64M |
| December 09, 2025 | 6.45 | 6.42 | 6.42 | 6.53 | 6.4 | 40.99M |
| December 08, 2025 | 6.51 | 6.5 | 6.5 | 6.57 | 6.46 | 55.11M |
| December 05, 2025 | 6.43 | 6.53 | 6.53 | 6.55 | 6.34 | 54.75M |
| December 04, 2025 | 6.19 | 6.45 | 6.45 | 6.53 | 6.19 | 44.53M |
| December 03, 2025 | 6.61 | 6.47 | 6.47 | 6.65 | 6.46 | 65.02M |
| December 02, 2025 | 6.57 | 6.65 | 6.65 | 6.68 | 6.52 | 107.25M |
| December 01, 2025 | 6.27 | 6.66 | 6.66 | 6.82 | 6.27 | 157.3M |
| November 28, 2025 | 6.19 | 6.26 | 6.26 | 6.27 | 6.17 | 36.29M |
| November 27, 2025 | 6.14 | 6.16 | 6.16 | 6.26 | 6.1 | 35.17M |
| November 26, 2025 | 6.21 | 6.14 | 6.14 | 6.28 | 6.12 | 35.29M |
| November 25, 2025 | 6.19 | 6.23 | 6.23 | 6.3 | 6.17 | 41.26M |
| November 24, 2025 | 6.04 | 6.19 | 6.19 | 6.23 | 6.04 | 41.1M |
| November 21, 2025 | 6.17 | 6.01 | 6.01 | 6.24 | 6 | 59.42M |
| November 20, 2025 | 6.32 | 6.24 | 6.24 | 6.34 | 6.22 | 36.25M |