7.35
-0.32(-4.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.6 | 7.35 | 7.35 | 7.61 | 7.35 | 29.87M |
| February 12, 2026 | 7.79 | 7.67 | 7.67 | 7.83 | 7.61 | 40.9M |
| February 11, 2026 | 8.01 | 7.84 | 7.84 | 8.21 | 7.83 | 56.11M |
| February 10, 2026 | 7.99 | 8.18 | 8.18 | 8.38 | 7.8 | 80.35M |
| February 09, 2026 | 7.92 | 7.99 | 7.99 | 8.74 | 7.92 | 102.3M |
| February 06, 2026 | 7.61 | 7.68 | 7.68 | 7.97 | 7.43 | 78.72M |
| February 05, 2026 | 7.32 | 7.33 | 7.33 | 7.56 | 7.2 | 51.67M |
| February 04, 2026 | 7.01 | 7.58 | 7.58 | 7.76 | 6.95 | 79.14M |
| February 03, 2026 | 6.82 | 7.07 | 7.07 | 7.28 | 6.82 | 52.25M |
| February 02, 2026 | 6.66 | 6.73 | 6.73 | 6.95 | 6.61 | 26.16M |
| January 30, 2026 | 6.97 | 6.72 | 6.72 | 7.02 | 6.53 | 37.21M |
| January 29, 2026 | 7.11 | 7.04 | 7.04 | 7.28 | 6.97 | 37.43M |
| January 28, 2026 | 7.36 | 7.2 | 7.2 | 7.56 | 7.17 | 45.29M |
| January 27, 2026 | 7.39 | 7.43 | 7.43 | 7.53 | 7.03 | 69.36M |
| January 26, 2026 | 7.8 | 7.38 | 7.38 | 7.85 | 7.23 | 97.8M |
| January 23, 2026 | 6.67 | 8 | 8 | 8 | 6.66 | 118.93M |
| January 22, 2026 | 6.51 | 6.67 | 6.67 | 6.67 | 6.51 | 10.89M |
| January 21, 2026 | 6.45 | 6.51 | 6.51 | 6.54 | 6.42 | 6.47M |
| January 20, 2026 | 6.61 | 6.49 | 6.49 | 6.62 | 6.44 | 9.44M |
| January 19, 2026 | 6.42 | 6.61 | 6.61 | 6.63 | 6.4 | 12.42M |
| January 16, 2026 | 6.38 | 6.44 | 6.44 | 6.51 | 6.38 | 10.36M |
| January 15, 2026 | 6.38 | 6.37 | 6.37 | 6.52 | 6.32 | 8.97M |
| January 14, 2026 | 6.44 | 6.44 | 6.44 | 6.56 | 6.32 | 15.27M |
| January 13, 2026 | 6.61 | 6.4 | 6.4 | 6.61 | 6.36 | 14.86M |
| January 12, 2026 | 6.46 | 6.61 | 6.61 | 6.65 | 6.44 | 13.96M |
| January 09, 2026 | 6.42 | 6.47 | 6.47 | 6.51 | 6.34 | 12.79M |
| January 08, 2026 | 6.15 | 6.39 | 6.39 | 6.42 | 6.15 | 14.85M |
| January 07, 2026 | 6.35 | 6.19 | 6.19 | 6.38 | 6.18 | 12.58M |
| January 06, 2026 | 6.3 | 6.34 | 6.34 | 6.4 | 6.26 | 9.56M |
| January 05, 2026 | 6.29 | 6.26 | 6.26 | 6.33 | 6.22 | 9.2M |
| December 31, 2025 | 6.35 | 6.27 | 6.27 | 6.38 | 6.23 | 7.04M |
| December 30, 2025 | 6.39 | 6.34 | 6.34 | 6.42 | 6.32 | 8.59M |
| December 29, 2025 | 6.41 | 6.42 | 6.42 | 6.54 | 6.3 | 11.07M |
| December 26, 2025 | 6.45 | 6.41 | 6.41 | 6.74 | 6.39 | 18.37M |
| December 25, 2025 | 6.28 | 6.33 | 6.33 | 6.36 | 6.21 | 7.39M |
| December 24, 2025 | 6.12 | 6.26 | 6.26 | 6.26 | 6.12 | 6.49M |
| December 23, 2025 | 6.23 | 6.15 | 6.15 | 6.29 | 6.14 | 6.21M |
| December 22, 2025 | 6.19 | 6.23 | 6.23 | 6.26 | 6.16 | 5.72M |
| December 19, 2025 | 6.15 | 6.18 | 6.18 | 6.21 | 6.12 | 6.55M |
| December 18, 2025 | 6.06 | 6.15 | 6.15 | 6.22 | 6.02 | 8.47M |
| December 17, 2025 | 6.01 | 6.08 | 6.08 | 6.11 | 5.92 | 8.71M |
| December 16, 2025 | 6.22 | 6.03 | 6.03 | 6.22 | 6.03 | 7.87M |
| December 15, 2025 | 6.12 | 6.19 | 6.19 | 6.25 | 6.07 | 6.84M |
| December 12, 2025 | 6.18 | 6.16 | 6.16 | 6.25 | 6.12 | 6.77M |
| December 11, 2025 | 6.36 | 6.18 | 6.18 | 6.39 | 6.18 | 9.79M |
| December 10, 2025 | 6.46 | 6.37 | 6.37 | 6.47 | 6.31 | 9.4M |
| December 09, 2025 | 6.5 | 6.5 | 6.5 | 6.52 | 6.4 | 9.09M |
| December 08, 2025 | 6.43 | 6.54 | 6.54 | 6.58 | 6.43 | 8.56M |
| December 05, 2025 | 6.44 | 6.43 | 6.43 | 6.44 | 6.33 | 7.42M |
| December 04, 2025 | 6.53 | 6.42 | 6.42 | 6.53 | 6.35 | 8.32M |
| December 03, 2025 | 6.61 | 6.49 | 6.49 | 6.64 | 6.44 | 8.43M |
| December 02, 2025 | 6.65 | 6.6 | 6.6 | 6.68 | 6.55 | 8.5M |
| December 01, 2025 | 6.72 | 6.68 | 6.68 | 6.8 | 6.65 | 10.17M |
| November 28, 2025 | 6.53 | 6.74 | 6.74 | 6.74 | 6.45 | 16.23M |
| November 27, 2025 | 6.5 | 6.49 | 6.49 | 6.58 | 6.45 | 8.65M |
| November 26, 2025 | 6.54 | 6.47 | 6.47 | 6.65 | 6.46 | 8.06M |
| November 25, 2025 | 6.53 | 6.54 | 6.54 | 6.63 | 6.49 | 8.78M |
| November 24, 2025 | 6.49 | 6.48 | 6.48 | 6.52 | 6.32 | 11.02M |
| November 21, 2025 | 6.59 | 6.46 | 6.46 | 6.73 | 6.34 | 17.34M |
| November 20, 2025 | 6.99 | 6.7 | 6.7 | 7.02 | 6.68 | 16.09M |