7.27
-0.15(-2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.4 | 7.27 | 7.27 | 7.41 | 7.26 | 14.77M |
| February 12, 2026 | 7.55 | 7.42 | 7.42 | 7.58 | 7.37 | 32.08M |
| February 11, 2026 | 7.59 | 7.66 | 7.66 | 7.72 | 7.55 | 20.31M |
| February 10, 2026 | 7.58 | 7.59 | 7.59 | 7.61 | 7.52 | 10.36M |
| February 09, 2026 | 7.59 | 7.58 | 7.58 | 7.6 | 7.53 | 9.53M |
| February 06, 2026 | 7.54 | 7.56 | 7.56 | 7.61 | 7.51 | 16.51M |
| February 05, 2026 | 7.53 | 7.58 | 7.58 | 7.7 | 7.51 | 17.23M |
| February 04, 2026 | 7.47 | 7.53 | 7.53 | 7.54 | 7.43 | 9.19M |
| February 03, 2026 | 7.42 | 7.48 | 7.48 | 7.52 | 7.4 | 7.35M |
| February 02, 2026 | 7.48 | 7.36 | 7.36 | 7.54 | 7.36 | 9.39M |
| January 30, 2026 | 7.52 | 7.5 | 7.5 | 7.6 | 7.42 | 11.64M |
| January 29, 2026 | 7.47 | 7.54 | 7.54 | 7.6 | 7.42 | 9.91M |
| January 28, 2026 | 7.56 | 7.51 | 7.51 | 7.6 | 7.48 | 9.13M |
| January 27, 2026 | 7.63 | 7.56 | 7.56 | 7.68 | 7.46 | 12.25M |
| January 26, 2026 | 7.62 | 7.65 | 7.65 | 7.68 | 7.51 | 17.68M |
| January 23, 2026 | 7.56 | 7.62 | 7.62 | 7.62 | 7.54 | 15.79M |
| January 22, 2026 | 7.45 | 7.53 | 7.53 | 7.53 | 7.44 | 10.06M |
| January 21, 2026 | 7.45 | 7.49 | 7.49 | 7.49 | 7.41 | 7.71M |
| January 20, 2026 | 7.46 | 7.5 | 7.5 | 7.52 | 7.41 | 9.36M |
| January 19, 2026 | 7.42 | 7.45 | 7.45 | 7.48 | 7.4 | 11.69M |
| January 16, 2026 | 7.6 | 7.44 | 7.44 | 7.61 | 7.42 | 12.61M |
| January 15, 2026 | 7.5 | 7.56 | 7.56 | 7.58 | 7.5 | 9.28M |
| January 14, 2026 | 7.58 | 7.54 | 7.54 | 7.66 | 7.46 | 15.83M |
| January 13, 2026 | 7.6 | 7.57 | 7.57 | 7.64 | 7.53 | 13.23M |
| January 12, 2026 | 7.51 | 7.62 | 7.62 | 7.63 | 7.46 | 17.76M |
| January 09, 2026 | 7.41 | 7.53 | 7.53 | 7.53 | 7.4 | 14.56M |
| January 08, 2026 | 7.38 | 7.4 | 7.4 | 7.42 | 7.33 | 7.61M |
| January 07, 2026 | 7.49 | 7.38 | 7.38 | 7.49 | 7.38 | 10.35M |
| January 06, 2026 | 7.41 | 7.49 | 7.49 | 7.51 | 7.4 | 10.48M |
| January 05, 2026 | 7.4 | 7.4 | 7.4 | 7.41 | 7.35 | 7.93M |
| December 31, 2025 | 7.37 | 7.36 | 7.36 | 7.47 | 7.28 | 7.69M |
| December 30, 2025 | 7.35 | 7.35 | 7.35 | 7.38 | 7.3 | 5.61M |
| December 29, 2025 | 7.39 | 7.35 | 7.35 | 7.5 | 7.35 | 9.28M |
| December 26, 2025 | 7.35 | 7.39 | 7.39 | 7.41 | 7.34 | 5.51M |
| December 25, 2025 | 7.34 | 7.36 | 7.36 | 7.38 | 7.22 | 5.6M |
| December 24, 2025 | 7.37 | 7.33 | 7.33 | 7.37 | 7.31 | 6.17M |
| December 23, 2025 | 7.4 | 7.36 | 7.36 | 7.42 | 7.34 | 4.8M |
| December 22, 2025 | 7.47 | 7.42 | 7.42 | 7.49 | 7.38 | 6.5M |
| December 19, 2025 | 7.4 | 7.49 | 7.49 | 7.52 | 7.36 | 8.62M |
| December 18, 2025 | 7.32 | 7.38 | 7.38 | 7.42 | 7.28 | 5.27M |
| December 17, 2025 | 7.26 | 7.33 | 7.33 | 7.38 | 7.16 | 7.2M |
| December 16, 2025 | 7.37 | 7.3 | 7.3 | 7.42 | 7.29 | 5.07M |
| December 15, 2025 | 7.24 | 7.35 | 7.35 | 7.39 | 7.22 | 6.43M |
| December 12, 2025 | 7.35 | 7.25 | 7.25 | 7.39 | 7.24 | 6.59M |
| December 11, 2025 | 7.44 | 7.34 | 7.34 | 7.44 | 7.32 | 6.63M |
| December 10, 2025 | 7.4 | 7.43 | 7.43 | 7.47 | 7.36 | 6.01M |
| December 09, 2025 | 7.43 | 7.42 | 7.42 | 7.47 | 7.37 | 4.56M |
| December 08, 2025 | 7.43 | 7.45 | 7.45 | 7.48 | 7.43 | 5.8M |
| December 05, 2025 | 7.43 | 7.45 | 7.45 | 7.46 | 7.31 | 7.08M |
| December 04, 2025 | 7.51 | 7.36 | 7.36 | 7.51 | 7.32 | 9.4M |
| December 03, 2025 | 7.59 | 7.5 | 7.5 | 7.6 | 7.46 | 7.9M |
| December 02, 2025 | 7.62 | 7.58 | 7.58 | 7.62 | 7.54 | 6.2M |
| December 01, 2025 | 7.68 | 7.62 | 7.62 | 7.68 | 7.6 | 8.64M |
| November 28, 2025 | 7.71 | 7.65 | 7.65 | 7.71 | 7.61 | 9.19M |
| November 27, 2025 | 7.7 | 7.71 | 7.71 | 7.78 | 7.67 | 7.96M |
| November 26, 2025 | 7.77 | 7.68 | 7.68 | 7.83 | 7.66 | 12.36M |
| November 25, 2025 | 7.68 | 7.76 | 7.76 | 7.81 | 7.67 | 11.96M |
| November 24, 2025 | 7.76 | 7.72 | 7.71 | 7.88 | 7.71 | 13.4M |
| November 21, 2025 | 7.84 | 7.82 | 7.82 | 7.95 | 7.64 | 21.9M |
| November 20, 2025 | 8.15 | 7.91 | 7.91 | 8.17 | 7.88 | 29.38M |