7.06
+0.03(+0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.98 | 7.06 | 7.06 | 7.14 | 6.96 | 8.44M |
| February 12, 2026 | 7.11 | 7.03 | 7.03 | 7.16 | 6.94 | 8.92M |
| February 11, 2026 | 7.14 | 7.1 | 7.1 | 7.16 | 7.05 | 7.83M |
| February 10, 2026 | 7.11 | 7.1 | 7.1 | 7.15 | 7.06 | 8.8M |
| February 09, 2026 | 7.02 | 7.11 | 7.11 | 7.17 | 7 | 12.84M |
| February 06, 2026 | 6.92 | 6.94 | 6.94 | 7.02 | 6.78 | 11.81M |
| February 05, 2026 | 7.1 | 6.88 | 6.88 | 7.12 | 6.82 | 16.24M |
| February 04, 2026 | 6.8 | 7.06 | 7.06 | 7.42 | 6.74 | 26.22M |
| February 03, 2026 | 6.63 | 6.78 | 6.78 | 6.8 | 6.63 | 9.27M |
| February 02, 2026 | 6.68 | 6.62 | 6.62 | 6.8 | 6.57 | 11.54M |
| January 30, 2026 | 6.6 | 6.73 | 6.73 | 6.74 | 6.5 | 13.53M |
| January 29, 2026 | 6.62 | 6.64 | 6.64 | 6.77 | 6.57 | 9.28M |
| January 28, 2026 | 6.77 | 6.66 | 6.66 | 6.82 | 6.64 | 8.24M |
| January 27, 2026 | 6.92 | 6.79 | 6.79 | 6.92 | 6.61 | 10.84M |
| January 26, 2026 | 7.07 | 6.92 | 6.92 | 7.13 | 6.81 | 11.78M |
| January 23, 2026 | 6.91 | 7 | 7 | 7.01 | 6.86 | 10.6M |
| January 22, 2026 | 6.89 | 6.92 | 6.92 | 6.98 | 6.78 | 9.93M |
| January 21, 2026 | 6.63 | 6.88 | 6.88 | 6.92 | 6.6 | 15.97M |
| January 20, 2026 | 6.69 | 6.66 | 6.66 | 6.74 | 6.5 | 8.59M |
| January 19, 2026 | 6.49 | 6.7 | 6.7 | 6.7 | 6.44 | 9.64M |
| January 16, 2026 | 6.62 | 6.47 | 6.47 | 6.64 | 6.4 | 9.36M |
| January 15, 2026 | 6.58 | 6.59 | 6.59 | 6.62 | 6.44 | 11.09M |
| January 14, 2026 | 6.65 | 6.59 | 6.59 | 6.72 | 6.47 | 12.9M |
| January 13, 2026 | 6.74 | 6.63 | 6.63 | 6.79 | 6.6 | 14.73M |
| January 12, 2026 | 6.89 | 6.74 | 6.74 | 6.89 | 6.63 | 18.31M |
| January 09, 2026 | 6.6 | 6.73 | 6.73 | 6.78 | 6.55 | 13.13M |
| January 08, 2026 | 6.47 | 6.55 | 6.55 | 6.6 | 6.4 | 9.1M |
| January 07, 2026 | 6.48 | 6.44 | 6.44 | 6.5 | 6.35 | 9.13M |
| January 06, 2026 | 6.5 | 6.48 | 6.48 | 6.57 | 6.39 | 9.13M |
| January 05, 2026 | 6.46 | 6.47 | 6.47 | 6.52 | 6.39 | 8.32M |
| December 31, 2025 | 6.44 | 6.38 | 6.38 | 6.48 | 6.27 | 6.82M |
| December 30, 2025 | 6.47 | 6.43 | 6.43 | 6.56 | 6.36 | 6.56M |
| December 29, 2025 | 6.53 | 6.51 | 6.51 | 6.59 | 6.45 | 6.14M |
| December 26, 2025 | 6.6 | 6.55 | 6.55 | 6.68 | 6.54 | 7.43M |
| December 25, 2025 | 6.66 | 6.6 | 6.6 | 6.66 | 6.55 | 6.46M |
| December 24, 2025 | 6.62 | 6.61 | 6.61 | 6.68 | 6.54 | 6.62M |
| December 23, 2025 | 6.58 | 6.64 | 6.64 | 6.68 | 6.45 | 8.86M |
| December 22, 2025 | 6.6 | 6.59 | 6.59 | 6.73 | 6.54 | 8.23M |
| December 19, 2025 | 6.38 | 6.58 | 6.58 | 6.63 | 6.36 | 8.8M |
| December 18, 2025 | 6.31 | 6.38 | 6.38 | 6.48 | 6.23 | 7.65M |
| December 17, 2025 | 6.36 | 6.31 | 6.31 | 6.44 | 6.2 | 8.4M |
| December 16, 2025 | 6.61 | 6.37 | 6.37 | 6.62 | 6.36 | 9.31M |
| December 15, 2025 | 6.5 | 6.61 | 6.61 | 6.73 | 6.44 | 10.21M |
| December 12, 2025 | 6.65 | 6.52 | 6.52 | 6.73 | 6.48 | 10.46M |
| December 11, 2025 | 6.92 | 6.65 | 6.65 | 6.94 | 6.64 | 10.81M |
| December 10, 2025 | 6.98 | 6.89 | 6.89 | 7.08 | 6.83 | 10.78M |
| December 09, 2025 | 7.06 | 6.9 | 6.9 | 7.08 | 6.84 | 9.23M |
| December 08, 2025 | 6.95 | 6.95 | 6.95 | 7.01 | 6.91 | 10.54M |
| December 05, 2025 | 6.83 | 6.89 | 6.89 | 6.95 | 6.76 | 11.4M |
| December 04, 2025 | 7.26 | 6.83 | 6.83 | 7.26 | 6.81 | 11.9M |
| December 03, 2025 | 7.15 | 7.01 | 7.01 | 7.22 | 6.94 | 10.94M |
| December 02, 2025 | 7.11 | 7.13 | 7.13 | 7.2 | 6.97 | 13.8M |
| December 01, 2025 | 7.26 | 7.12 | 7.12 | 7.35 | 7.11 | 14.87M |
| November 28, 2025 | 7.26 | 7.22 | 7.22 | 7.28 | 7.06 | 20.15M |
| November 27, 2025 | 7.1 | 7.33 | 7.33 | 7.45 | 7.05 | 29.89M |
| November 26, 2025 | 6.96 | 7.14 | 7.14 | 7.45 | 6.91 | 26.66M |
| November 25, 2025 | 6.82 | 6.97 | 6.97 | 7.07 | 6.76 | 21.33M |
| November 24, 2025 | 6.65 | 6.71 | 6.71 | 6.83 | 6.59 | 21.45M |
| November 21, 2025 | 7.01 | 6.66 | 6.66 | 7.21 | 6.54 | 40.83M |
| November 20, 2025 | 7.59 | 7.16 | 7.16 | 7.68 | 7.15 | 36.86M |