7.12
-0.03(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.08 | 7.12 | 7.12 | 7.25 | 7.01 | 2.84M |
| February 12, 2026 | 7.72 | 7.15 | 7.15 | 7.74 | 7 | 7.94M |
| February 11, 2026 | 7.9 | 7.76 | 7.76 | 7.96 | 7.74 | 4.32M |
| February 10, 2026 | 8.1 | 7.93 | 7.93 | 8.1 | 7.82 | 4.49M |
| February 09, 2026 | 8.14 | 8.1 | 8.1 | 8.19 | 8.07 | 2.35M |
| February 06, 2026 | 8.1 | 8.12 | 8.12 | 8.19 | 8.05 | 2.17M |
| February 05, 2026 | 8.27 | 8.14 | 8.14 | 8.27 | 8.1 | 2.12M |
| February 04, 2026 | 8.44 | 8.3 | 8.3 | 8.44 | 8.25 | 2.78M |
| February 03, 2026 | 8.2 | 8.33 | 8.33 | 8.66 | 8.15 | 4.72M |
| February 02, 2026 | 8.1 | 8.2 | 8.2 | 8.22 | 7.99 | 3.08M |
| January 30, 2026 | 8.08 | 8.24 | 8.24 | 8.39 | 8 | 4.45M |
| January 29, 2026 | 8.02 | 8.08 | 8.08 | 8.16 | 7.77 | 3.83M |
| January 28, 2026 | 8.54 | 8.08 | 8.08 | 8.54 | 8 | 7.72M |
| January 27, 2026 | 8.69 | 8.58 | 8.58 | 8.75 | 8.29 | 8.9M |
| January 26, 2026 | 9.08 | 9.07 | 9.07 | 9.35 | 9.04 | 4.12M |
| January 23, 2026 | 8.92 | 8.99 | 8.99 | 9 | 8.85 | 2.83M |
| January 22, 2026 | 8.8 | 8.87 | 8.87 | 8.91 | 8.76 | 2.47M |
| January 21, 2026 | 8.86 | 8.82 | 8.82 | 9.09 | 8.75 | 3.53M |
| January 20, 2026 | 8.8 | 8.9 | 8.9 | 9.17 | 8.69 | 5.58M |
| January 19, 2026 | 9.6 | 9 | 9 | 9.66 | 8.88 | 6.83M |
| January 16, 2026 | 9.44 | 9.53 | 9.53 | 9.69 | 9.21 | 7.31M |
| January 15, 2026 | 9.49 | 9.28 | 9.28 | 9.7 | 9.2 | 8.28M |
| January 14, 2026 | 8.37 | 9.67 | 9.67 | 9.85 | 8.37 | 17.46M |
| January 13, 2026 | 8.45 | 8.36 | 8.36 | 8.55 | 8.36 | 3.53M |
| January 12, 2026 | 8.53 | 8.49 | 8.49 | 8.58 | 8.41 | 3.99M |
| January 09, 2026 | 8.57 | 8.5 | 8.5 | 8.75 | 8.42 | 4.24M |
| January 08, 2026 | 8.28 | 8.49 | 8.49 | 8.69 | 8.28 | 4.53M |
| January 07, 2026 | 8.24 | 8.35 | 8.35 | 8.41 | 8.24 | 3.37M |
| January 06, 2026 | 8.26 | 8.31 | 8.31 | 8.34 | 8.2 | 3.5M |
| January 05, 2026 | 8.1 | 8.28 | 8.28 | 8.43 | 8.1 | 3.52M |
| December 31, 2025 | 8.22 | 8.03 | 8.03 | 8.22 | 7.93 | 4.54M |
| December 30, 2025 | 8.21 | 8.2 | 8.2 | 8.28 | 8.18 | 1.89M |
| December 29, 2025 | 8.48 | 8.22 | 8.22 | 8.48 | 8.2 | 2.57M |
| December 26, 2025 | 8.31 | 8.45 | 8.45 | 8.63 | 8.29 | 3.39M |
| December 25, 2025 | 8.32 | 8.34 | 8.34 | 8.41 | 8.29 | 1.86M |
| December 24, 2025 | 8.24 | 8.35 | 8.35 | 8.49 | 8.15 | 2.62M |
| December 23, 2025 | 8.51 | 8.23 | 8.23 | 8.52 | 8.19 | 2.36M |
| December 22, 2025 | 8.46 | 8.42 | 8.42 | 8.63 | 8.38 | 2.82M |
| December 19, 2025 | 8.26 | 8.5 | 8.5 | 8.72 | 8.16 | 3.56M |
| December 18, 2025 | 8.18 | 8.21 | 8.21 | 8.29 | 8.11 | 1.72M |
| December 17, 2025 | 8.21 | 8.18 | 8.18 | 8.35 | 8.06 | 2.36M |
| December 16, 2025 | 8.6 | 8.2 | 8.2 | 8.6 | 8.18 | 3.13M |
| December 15, 2025 | 8.72 | 8.55 | 8.55 | 8.72 | 8.48 | 2.18M |
| December 12, 2025 | 8.5 | 8.43 | 8.43 | 8.65 | 8.41 | 2.24M |
| December 11, 2025 | 8.83 | 8.5 | 8.5 | 8.83 | 8.48 | 3.92M |
| December 10, 2025 | 8.81 | 8.83 | 8.83 | 8.93 | 8.8 | 1.75M |
| December 09, 2025 | 8.88 | 8.86 | 8.86 | 8.95 | 8.8 | 2.52M |
| December 08, 2025 | 9.05 | 8.9 | 8.9 | 9.15 | 8.86 | 3.83M |
| December 05, 2025 | 9.1 | 9.07 | 9.07 | 9.21 | 8.48 | 6.03M |
| December 04, 2025 | 9.86 | 9.06 | 9.06 | 9.86 | 9.06 | 6.51M |
| December 03, 2025 | 9.79 | 9.59 | 9.59 | 9.98 | 9.57 | 4.17M |
| December 02, 2025 | 10.15 | 9.87 | 9.87 | 10.18 | 9.77 | 4.97M |
| December 01, 2025 | 9.91 | 9.98 | 9.98 | 10.14 | 9.72 | 5.77M |
| November 28, 2025 | 9.86 | 9.96 | 9.96 | 10.19 | 9.75 | 7.59M |
| November 27, 2025 | 9.63 | 9.85 | 9.85 | 9.95 | 9.41 | 7.39M |
| November 26, 2025 | 9.28 | 9.58 | 9.58 | 9.89 | 9.15 | 7.56M |
| November 25, 2025 | 9.08 | 9.29 | 9.29 | 9.4 | 9.06 | 4.93M |
| November 24, 2025 | 9.4 | 9.11 | 9.11 | 9.55 | 9.03 | 4.89M |
| November 21, 2025 | 9.14 | 9.33 | 9.33 | 9.88 | 9.14 | 7.48M |
| November 20, 2025 | 10 | 9.4 | 9.4 | 10.26 | 9.4 | 6.8M |