7.04
+0.12(+1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.9 | 7.04 | 7.04 | 7.13 | 6.9 | 88M |
| February 12, 2026 | 6.76 | 6.92 | 6.92 | 7.02 | 6.58 | 88.57M |
| February 11, 2026 | 6.46 | 6.83 | 6.83 | 6.89 | 6.43 | 101M |
| February 10, 2026 | 6.41 | 6.45 | 6.45 | 6.55 | 6.39 | 32.09M |
| February 09, 2026 | 6.4 | 6.42 | 6.42 | 6.51 | 6.32 | 37.89M |
| February 06, 2026 | 6.15 | 6.29 | 6.29 | 6.48 | 6.01 | 62M |
| February 05, 2026 | 6.43 | 6.17 | 6.17 | 6.47 | 6.15 | 56.05M |
| February 04, 2026 | 6.5 | 6.48 | 6.48 | 6.52 | 6.36 | 40.39M |
| February 03, 2026 | 6.51 | 6.54 | 6.54 | 6.58 | 6.43 | 46.46M |
| February 02, 2026 | 6.3 | 6.44 | 6.44 | 6.76 | 6.24 | 80.76M |
| January 30, 2026 | 6.86 | 6.69 | 6.69 | 6.88 | 6.63 | 55.63M |
| January 29, 2026 | 6.89 | 6.85 | 6.85 | 7.07 | 6.72 | 55.33M |
| January 28, 2026 | 6.95 | 6.92 | 6.92 | 7.15 | 6.91 | 49.09M |
| January 27, 2026 | 6.82 | 7.03 | 7.03 | 7.1 | 6.63 | 76.52M |
| January 26, 2026 | 7.13 | 6.86 | 6.86 | 7.16 | 6.7 | 87.43M |
| January 23, 2026 | 7.11 | 7.09 | 7.09 | 7.16 | 7.03 | 60.88M |
| January 22, 2026 | 6.9 | 7.14 | 7.14 | 7.24 | 6.9 | 87.61M |
| January 21, 2026 | 6.97 | 6.93 | 6.93 | 7.1 | 6.85 | 56.83M |
| January 20, 2026 | 6.99 | 7.04 | 7.04 | 7.24 | 6.95 | 83.01M |
| January 19, 2026 | 6.7 | 6.97 | 6.97 | 7.13 | 6.56 | 91.29M |
| January 16, 2026 | 6.84 | 6.75 | 6.75 | 6.91 | 6.68 | 80.53M |
| January 15, 2026 | 7.05 | 6.94 | 6.94 | 7.16 | 6.86 | 89.3M |
| January 14, 2026 | 6.81 | 7.08 | 7.08 | 7.35 | 6.81 | 165.72M |
| January 13, 2026 | 6.94 | 6.8 | 6.8 | 7.07 | 6.7 | 115.16M |
| January 12, 2026 | 6.7 | 6.94 | 6.94 | 6.96 | 6.64 | 122.42M |
| January 09, 2026 | 6.62 | 6.63 | 6.63 | 6.67 | 6.52 | 85.6M |
| January 08, 2026 | 6.43 | 6.68 | 6.68 | 6.7 | 6.36 | 113.76M |
| January 07, 2026 | 6.42 | 6.42 | 6.42 | 6.65 | 6.38 | 116.53M |
| January 06, 2026 | 6.38 | 6.37 | 6.37 | 6.38 | 6.26 | 80.34M |
| January 05, 2026 | 6.12 | 6.37 | 6.37 | 6.39 | 6.07 | 99M |
| December 31, 2025 | 6.08 | 6.13 | 6.13 | 6.18 | 6.03 | 35.3M |
| December 30, 2025 | 6.09 | 6.08 | 6.08 | 6.22 | 6.06 | 41.4M |
| December 29, 2025 | 6.03 | 6.14 | 6.14 | 6.23 | 6.02 | 59.25M |
| December 26, 2025 | 5.97 | 6.06 | 6.06 | 6.09 | 5.96 | 46.87M |
| December 25, 2025 | 6 | 5.98 | 5.98 | 6.02 | 5.96 | 25.16M |
| December 24, 2025 | 5.9 | 5.99 | 5.99 | 6.02 | 5.87 | 25.71M |
| December 23, 2025 | 6.1 | 5.92 | 5.92 | 6.13 | 5.9 | 34.47M |
| December 22, 2025 | 5.84 | 6.01 | 6.01 | 6.04 | 5.83 | 44M |
| December 19, 2025 | 5.82 | 5.84 | 5.84 | 5.92 | 5.82 | 23.4M |
| December 18, 2025 | 5.86 | 5.82 | 5.82 | 5.92 | 5.81 | 18.72M |
| December 17, 2025 | 5.83 | 5.87 | 5.87 | 5.9 | 5.75 | 31.35M |
| December 16, 2025 | 5.9 | 5.85 | 5.85 | 5.98 | 5.79 | 37.25M |
| December 15, 2025 | 5.85 | 5.88 | 5.88 | 5.95 | 5.78 | 28.73M |
| December 12, 2025 | 5.96 | 5.88 | 5.88 | 6.17 | 5.88 | 43.86M |
| December 11, 2025 | 6.16 | 6 | 6 | 6.19 | 5.98 | 42.86M |
| December 10, 2025 | 6.02 | 6.17 | 6.17 | 6.24 | 5.93 | 74.73M |
| December 09, 2025 | 6.1 | 6.03 | 6.03 | 6.12 | 6 | 35.11M |
| December 08, 2025 | 6.05 | 6.13 | 6.13 | 6.15 | 6 | 55.01M |
| December 05, 2025 | 5.85 | 6 | 6 | 6.03 | 5.84 | 40.31M |
| December 04, 2025 | 5.74 | 5.87 | 5.87 | 5.99 | 5.74 | 29.11M |
| December 03, 2025 | 6.03 | 5.96 | 5.96 | 6.1 | 5.86 | 57.94M |
| December 02, 2025 | 5.9 | 5.96 | 5.96 | 5.96 | 5.77 | 38.17M |
| December 01, 2025 | 5.9 | 5.88 | 5.88 | 5.94 | 5.83 | 33.06M |
| November 28, 2025 | 5.74 | 5.94 | 5.94 | 5.97 | 5.73 | 45.16M |
| November 27, 2025 | 5.84 | 5.75 | 5.75 | 5.86 | 5.75 | 29.21M |
| November 26, 2025 | 5.99 | 5.86 | 5.86 | 6.06 | 5.84 | 38.43M |
| November 25, 2025 | 5.96 | 6.01 | 6.01 | 6.05 | 5.9 | 44.95M |
| November 24, 2025 | 5.71 | 5.94 | 5.94 | 5.98 | 5.64 | 48.95M |
| November 21, 2025 | 5.91 | 5.69 | 5.69 | 6.03 | 5.68 | 46.39M |
| November 20, 2025 | 5.9 | 5.97 | 5.97 | 6.08 | 5.85 | 44.07M |