7.22
-0.02(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.23 | 7.22 | 7.22 | 7.32 | 7.21 | 6.6M |
| February 12, 2026 | 7.33 | 7.24 | 7.24 | 7.35 | 7.17 | 9.42M |
| February 11, 2026 | 7.27 | 7.34 | 7.34 | 7.38 | 7.2 | 9.19M |
| February 10, 2026 | 7.36 | 7.27 | 7.27 | 7.37 | 7.24 | 11.09M |
| February 09, 2026 | 7.35 | 7.37 | 7.37 | 7.42 | 7.34 | 10.41M |
| February 06, 2026 | 7.39 | 7.35 | 7.35 | 7.47 | 7.32 | 10.25M |
| February 05, 2026 | 7.5 | 7.38 | 7.38 | 7.6 | 7.37 | 15.35M |
| February 04, 2026 | 7.52 | 7.52 | 7.52 | 7.65 | 7.36 | 21.65M |
| February 03, 2026 | 7.65 | 7.45 | 7.45 | 7.73 | 7.37 | 23.07M |
| February 02, 2026 | 7.87 | 7.48 | 7.48 | 7.9 | 7.45 | 36.22M |
| January 30, 2026 | 7.62 | 7.93 | 7.93 | 8.28 | 7.56 | 60M |
| January 29, 2026 | 7.48 | 7.63 | 7.63 | 7.85 | 7.46 | 20.21M |
| January 28, 2026 | 7.19 | 7.5 | 7.5 | 7.55 | 7.15 | 20.53M |
| January 27, 2026 | 7.46 | 7.19 | 7.19 | 7.46 | 7.08 | 20.19M |
| January 26, 2026 | 7.57 | 7.62 | 7.62 | 7.67 | 7.51 | 9.05M |
| January 23, 2026 | 7.64 | 7.57 | 7.57 | 7.67 | 7.53 | 7.62M |
| January 22, 2026 | 7.57 | 7.6 | 7.6 | 7.62 | 7.5 | 8.28M |
| January 21, 2026 | 7.43 | 7.54 | 7.54 | 7.57 | 7.36 | 8.56M |
| January 20, 2026 | 7.47 | 7.46 | 7.46 | 7.48 | 7.4 | 5.64M |
| January 19, 2026 | 7.3 | 7.47 | 7.47 | 7.49 | 7.26 | 8.91M |
| January 16, 2026 | 7.52 | 7.3 | 7.3 | 7.54 | 7.28 | 8.41M |
| January 15, 2026 | 7.39 | 7.43 | 7.43 | 7.51 | 7.36 | 7.97M |
| January 14, 2026 | 7.41 | 7.44 | 7.44 | 7.49 | 7.31 | 11.5M |
| January 13, 2026 | 7.52 | 7.44 | 7.44 | 7.57 | 7.39 | 11.16M |
| January 12, 2026 | 7.5 | 7.52 | 7.52 | 7.54 | 7.4 | 9.98M |
| January 09, 2026 | 7.4 | 7.5 | 7.5 | 7.58 | 7.4 | 9.96M |
| January 08, 2026 | 7.46 | 7.43 | 7.43 | 7.48 | 7.33 | 11.31M |
| January 07, 2026 | 7.3 | 7.47 | 7.47 | 7.71 | 7.25 | 19.98M |
| January 06, 2026 | 7.13 | 7.28 | 7.28 | 7.3 | 7.11 | 11.36M |
| January 05, 2026 | 7.15 | 7.12 | 7.12 | 7.19 | 7.1 | 7.83M |
| December 31, 2025 | 7.21 | 7.15 | 7.15 | 7.25 | 7.07 | 5.81M |
| December 30, 2025 | 7.3 | 7.23 | 7.23 | 7.37 | 7.19 | 7.96M |
| December 29, 2025 | 7.28 | 7.3 | 7.3 | 7.36 | 7.19 | 8.93M |
| December 26, 2025 | 7.13 | 7.28 | 7.28 | 7.34 | 7.13 | 8.6M |
| December 25, 2025 | 7.21 | 7.13 | 7.13 | 7.21 | 7.09 | 5.23M |
| December 24, 2025 | 7.09 | 7.18 | 7.18 | 7.24 | 7.01 | 6.14M |
| December 23, 2025 | 7.2 | 7.08 | 7.08 | 7.26 | 7.08 | 6.49M |
| December 22, 2025 | 7.17 | 7.2 | 7.2 | 7.23 | 7.1 | 9.14M |
| December 19, 2025 | 6.92 | 7.18 | 7.18 | 7.2 | 6.88 | 11.65M |
| December 18, 2025 | 6.81 | 6.92 | 6.92 | 7.01 | 6.79 | 7.99M |
| December 17, 2025 | 6.83 | 6.89 | 6.89 | 6.93 | 6.66 | 9.58M |
| December 16, 2025 | 6.89 | 6.86 | 6.86 | 6.98 | 6.83 | 6M |
| December 15, 2025 | 6.87 | 6.91 | 6.91 | 6.98 | 6.83 | 7.78M |
| December 12, 2025 | 7.01 | 6.84 | 6.84 | 7.1 | 6.82 | 12.26M |
| December 11, 2025 | 7.28 | 7.06 | 7.06 | 7.31 | 7.03 | 9.9M |
| December 10, 2025 | 7.26 | 7.26 | 7.26 | 7.31 | 7.18 | 6.59M |
| December 09, 2025 | 7.25 | 7.23 | 7.23 | 7.32 | 7.15 | 7.05M |
| December 08, 2025 | 7.25 | 7.27 | 7.27 | 7.32 | 7.18 | 7.39M |
| December 05, 2025 | 7.11 | 7.24 | 7.24 | 7.25 | 7.05 | 6.69M |
| December 04, 2025 | 7.31 | 7.08 | 7.08 | 7.34 | 7.08 | 8.12M |
| December 03, 2025 | 7.38 | 7.32 | 7.32 | 7.4 | 7.27 | 6.01M |
| December 02, 2025 | 7.37 | 7.4 | 7.4 | 7.4 | 7.22 | 9.73M |
| December 01, 2025 | 7.31 | 7.33 | 7.33 | 7.38 | 7.27 | 8.87M |
| November 28, 2025 | 7.12 | 7.31 | 7.31 | 7.32 | 7.04 | 12.19M |
| November 27, 2025 | 6.98 | 7.11 | 7.11 | 7.23 | 6.9 | 10.43M |
| November 26, 2025 | 7.07 | 7 | 7 | 7.16 | 6.97 | 8.47M |
| November 25, 2025 | 7.08 | 7.06 | 7.06 | 7.11 | 6.97 | 6.52M |
| November 24, 2025 | 6.96 | 7.05 | 7.05 | 7.18 | 6.96 | 13.18M |
| November 21, 2025 | 7.25 | 7.06 | 7.06 | 7.42 | 7.02 | 16.06M |
| November 20, 2025 | 7.34 | 7.21 | 7.21 | 7.34 | 7.14 | 6.9M |