7.25
+0.04(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.21 | 7.25 | 7.25 | 7.38 | 7.21 | 46.58M |
| February 12, 2026 | 7.36 | 7.21 | 7.21 | 7.39 | 7.21 | 63.73M |
| February 11, 2026 | 7.37 | 7.41 | 7.41 | 7.49 | 7.33 | 51.52M |
| February 10, 2026 | 7.56 | 7.43 | 7.43 | 7.59 | 7.39 | 74.22M |
| February 09, 2026 | 7.65 | 7.61 | 7.61 | 7.82 | 7.54 | 91.98M |
| February 06, 2026 | 7.6 | 7.6 | 7.6 | 7.95 | 7.55 | 133.93M |
| February 05, 2026 | 8 | 7.73 | 7.73 | 8.17 | 7.71 | 157.43M |
| February 04, 2026 | 8.06 | 8.25 | 8.25 | 8.58 | 7.65 | 261.66M |
| February 03, 2026 | 8.01 | 7.93 | 7.93 | 8.18 | 7.74 | 176.76M |
| February 02, 2026 | 8.4 | 8.11 | 8.11 | 8.63 | 8.02 | 258.63M |
| January 30, 2026 | 8.03 | 8.83 | 8.83 | 8.83 | 7.95 | 260.69M |
| January 29, 2026 | 7.55 | 8.03 | 8.03 | 8.22 | 7.55 | 256.63M |
| January 28, 2026 | 6.84 | 7.55 | 7.55 | 7.55 | 6.83 | 170.29M |
| January 27, 2026 | 7.05 | 6.86 | 6.86 | 7.06 | 6.78 | 49.08M |
| January 26, 2026 | 6.83 | 7.05 | 7.05 | 7.1 | 6.82 | 77.15M |
| January 23, 2026 | 6.73 | 6.78 | 6.78 | 6.8 | 6.72 | 30.77M |
| January 22, 2026 | 6.62 | 6.75 | 6.75 | 6.75 | 6.62 | 30.97M |
| January 21, 2026 | 6.62 | 6.66 | 6.66 | 6.69 | 6.57 | 28.86M |
| January 20, 2026 | 6.63 | 6.62 | 6.62 | 6.67 | 6.56 | 24.79M |
| January 19, 2026 | 6.47 | 6.63 | 6.63 | 6.64 | 6.46 | 44.85M |
| January 16, 2026 | 6.56 | 6.47 | 6.47 | 6.61 | 6.45 | 34.89M |
| January 15, 2026 | 6.49 | 6.54 | 6.54 | 6.61 | 6.45 | 33.44M |
| January 14, 2026 | 6.48 | 6.49 | 6.49 | 6.58 | 6.42 | 37.75M |
| January 13, 2026 | 6.64 | 6.51 | 6.51 | 6.65 | 6.48 | 45.85M |
| January 12, 2026 | 6.61 | 6.64 | 6.64 | 6.64 | 6.56 | 39.33M |
| January 09, 2026 | 6.5 | 6.61 | 6.61 | 6.61 | 6.49 | 49.04M |
| January 08, 2026 | 6.49 | 6.5 | 6.5 | 6.57 | 6.47 | 39.33M |
| January 07, 2026 | 6.55 | 6.49 | 6.49 | 6.56 | 6.43 | 40.24M |
| January 06, 2026 | 6.43 | 6.53 | 6.53 | 6.57 | 6.41 | 42.4M |
| January 05, 2026 | 6.45 | 6.43 | 6.43 | 6.47 | 6.39 | 34.16M |
| December 31, 2025 | 6.56 | 6.44 | 6.44 | 6.61 | 6.4 | 33.71M |
| December 30, 2025 | 6.69 | 6.57 | 6.57 | 6.79 | 6.56 | 40.48M |
| December 29, 2025 | 6.72 | 6.68 | 6.68 | 6.76 | 6.65 | 19.63M |
| December 26, 2025 | 6.65 | 6.73 | 6.73 | 6.76 | 6.63 | 29.38M |
| December 25, 2025 | 6.71 | 6.67 | 6.67 | 6.71 | 6.61 | 19.24M |
| December 24, 2025 | 6.63 | 6.72 | 6.72 | 6.72 | 6.58 | 19.41M |
| December 23, 2025 | 6.73 | 6.66 | 6.66 | 6.8 | 6.63 | 23.77M |
| December 22, 2025 | 6.56 | 6.74 | 6.74 | 6.79 | 6.56 | 38.76M |
| December 19, 2025 | 6.42 | 6.59 | 6.59 | 6.65 | 6.39 | 37.11M |
| December 18, 2025 | 6.31 | 6.43 | 6.43 | 6.47 | 6.27 | 28.06M |
| December 17, 2025 | 6.54 | 6.36 | 6.36 | 6.56 | 6.24 | 51.96M |
| December 16, 2025 | 6.68 | 6.54 | 6.54 | 6.78 | 6.5 | 39.4M |
| December 15, 2025 | 6.67 | 6.7 | 6.7 | 6.77 | 6.59 | 28.45M |
| December 12, 2025 | 6.74 | 6.67 | 6.67 | 6.81 | 6.66 | 47.43M |
| December 11, 2025 | 6.88 | 6.75 | 6.75 | 6.95 | 6.73 | 37.56M |
| December 10, 2025 | 6.8 | 6.91 | 6.91 | 6.96 | 6.77 | 50.85M |
| December 09, 2025 | 6.82 | 6.8 | 6.8 | 6.85 | 6.66 | 38M |
| December 08, 2025 | 6.85 | 6.84 | 6.84 | 6.9 | 6.8 | 30.4M |
| December 05, 2025 | 6.57 | 6.86 | 6.86 | 6.88 | 6.54 | 55.75M |
| December 04, 2025 | 6.76 | 6.57 | 6.57 | 6.78 | 6.56 | 36.3M |
| December 03, 2025 | 6.84 | 6.78 | 6.78 | 6.91 | 6.73 | 37.8M |
| December 02, 2025 | 6.67 | 6.87 | 6.87 | 6.9 | 6.6 | 60.41M |
| December 01, 2025 | 6.57 | 6.66 | 6.66 | 6.75 | 6.55 | 33.89M |
| November 28, 2025 | 6.48 | 6.6 | 6.6 | 6.61 | 6.42 | 33.92M |
| November 27, 2025 | 6.55 | 6.5 | 6.5 | 6.62 | 6.43 | 40.6M |
| November 26, 2025 | 6.68 | 6.55 | 6.55 | 6.83 | 6.55 | 54.57M |
| November 25, 2025 | 6.8 | 6.72 | 6.72 | 6.82 | 6.66 | 64.06M |
| November 24, 2025 | 6.7 | 6.81 | 6.81 | 7.06 | 6.69 | 87.96M |
| November 21, 2025 | 6.67 | 6.84 | 6.84 | 7.11 | 6.67 | 129.95M |
| November 20, 2025 | 6.65 | 6.64 | 6.64 | 6.71 | 6.56 | 23.82M |