7.29
-0.15(-2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.31 | 7.29 | 7.29 | 7.38 | 7.25 | 23.61M |
| February 12, 2026 | 7.32 | 7.44 | 7.44 | 7.52 | 7.19 | 35.29M |
| February 11, 2026 | 7.36 | 7.26 | 7.26 | 7.41 | 7.25 | 17.99M |
| February 10, 2026 | 7.37 | 7.37 | 7.37 | 7.47 | 7.3 | 19.91M |
| February 09, 2026 | 7.38 | 7.4 | 7.4 | 7.42 | 7.32 | 23.39M |
| February 06, 2026 | 7.18 | 7.3 | 7.3 | 7.36 | 7.13 | 26.23M |
| February 05, 2026 | 7.41 | 7.26 | 7.26 | 7.41 | 7.22 | 30.21M |
| February 04, 2026 | 7.27 | 7.47 | 7.47 | 7.53 | 7.24 | 44.28M |
| February 03, 2026 | 7.19 | 7.33 | 7.33 | 7.33 | 7.18 | 32.7M |
| February 02, 2026 | 7.25 | 7.2 | 7.2 | 7.49 | 7.19 | 45.05M |
| January 30, 2026 | 7.16 | 7.18 | 7.18 | 7.27 | 7.06 | 27.82M |
| January 29, 2026 | 7.25 | 7.13 | 7.13 | 7.29 | 7.09 | 29.5M |
| January 28, 2026 | 7.31 | 7.27 | 7.27 | 7.39 | 7.23 | 23.33M |
| January 27, 2026 | 7.44 | 7.33 | 7.33 | 7.45 | 7.13 | 39.98M |
| January 26, 2026 | 7.75 | 7.43 | 7.43 | 7.75 | 7.38 | 49.3M |
| January 23, 2026 | 7.68 | 7.75 | 7.75 | 7.79 | 7.62 | 49.73M |
| January 22, 2026 | 7.65 | 7.72 | 7.72 | 7.94 | 7.64 | 51.21M |
| January 21, 2026 | 7.76 | 7.61 | 7.61 | 7.78 | 7.56 | 56.06M |
| January 20, 2026 | 8.22 | 7.83 | 7.83 | 8.23 | 7.71 | 80.73M |
| January 19, 2026 | 7.52 | 8.1 | 8.1 | 8.11 | 7.5 | 100.47M |
| January 16, 2026 | 7.88 | 7.58 | 7.58 | 8.04 | 7.57 | 84.81M |
| January 15, 2026 | 7.66 | 7.58 | 7.58 | 7.74 | 7.45 | 56.62M |
| January 14, 2026 | 7.88 | 7.77 | 7.77 | 7.97 | 7.63 | 88.03M |
| January 13, 2026 | 8.21 | 7.89 | 7.89 | 8.21 | 7.78 | 112.72M |
| January 12, 2026 | 8.15 | 8.27 | 8.27 | 8.35 | 7.97 | 146.7M |
| January 09, 2026 | 8.02 | 8.14 | 8.14 | 8.29 | 7.88 | 172.77M |
| January 08, 2026 | 7.53 | 8.02 | 8.02 | 8.35 | 7.5 | 172.32M |
| January 07, 2026 | 7.16 | 7.59 | 7.59 | 7.8 | 7.09 | 151.35M |
| January 06, 2026 | 7.1 | 7.18 | 7.18 | 7.19 | 7 | 61.84M |
| January 05, 2026 | 7.1 | 7.15 | 7.15 | 7.21 | 7.06 | 61.83M |
| December 31, 2025 | 6.88 | 7.1 | 7.1 | 7.15 | 6.78 | 69.35M |
| December 30, 2025 | 6.82 | 6.92 | 6.92 | 7.14 | 6.8 | 59.55M |
| December 29, 2025 | 7.03 | 6.91 | 6.91 | 7.05 | 6.88 | 51.86M |
| December 26, 2025 | 7.2 | 7.09 | 7.09 | 7.24 | 6.95 | 80.69M |
| December 25, 2025 | 7.02 | 7.28 | 7.28 | 7.39 | 6.95 | 89.65M |
| December 24, 2025 | 6.89 | 7.07 | 7.07 | 7.13 | 6.82 | 71.65M |
| December 23, 2025 | 7.11 | 7.01 | 7.01 | 7.24 | 6.93 | 91.79M |
| December 22, 2025 | 7.61 | 7.22 | 7.22 | 7.61 | 7.21 | 174.27M |
| December 19, 2025 | 6.68 | 7.14 | 7.14 | 7.14 | 6.68 | 66.78M |
| December 18, 2025 | 6.56 | 6.49 | 6.49 | 6.67 | 6.46 | 43.74M |
| December 17, 2025 | 6.62 | 6.71 | 6.71 | 6.95 | 6.45 | 73.82M |
| December 16, 2025 | 6.82 | 6.59 | 6.59 | 6.82 | 6.42 | 65.11M |
| December 15, 2025 | 6.7 | 6.82 | 6.82 | 6.98 | 6.57 | 90.51M |
| December 12, 2025 | 6.35 | 6.67 | 6.67 | 6.79 | 6.32 | 80.89M |
| December 11, 2025 | 6.27 | 6.39 | 6.39 | 6.48 | 6.25 | 51.49M |
| December 10, 2025 | 6.25 | 6.25 | 6.25 | 6.31 | 6.19 | 14.5M |
| December 09, 2025 | 6.34 | 6.28 | 6.28 | 6.38 | 6.27 | 19.47M |
| December 08, 2025 | 6.29 | 6.35 | 6.35 | 6.48 | 6.26 | 31.79M |
| December 05, 2025 | 6.06 | 6.3 | 6.3 | 6.32 | 6.04 | 36.96M |
| December 04, 2025 | 6.02 | 6.06 | 6.06 | 6.12 | 5.98 | 20.43M |
| December 03, 2025 | 6.09 | 6.01 | 6.01 | 6.11 | 6 | 15.39M |
| December 02, 2025 | 6.12 | 6.09 | 6.09 | 6.13 | 5.99 | 18.81M |
| December 01, 2025 | 6.09 | 6.12 | 6.12 | 6.14 | 6.08 | 17.3M |
| November 28, 2025 | 6.01 | 6.08 | 6.08 | 6.1 | 5.97 | 16.48M |
| November 27, 2025 | 6.01 | 6.01 | 6.01 | 6.1 | 6 | 14.37M |
| November 26, 2025 | 6.12 | 6.03 | 6.03 | 6.14 | 6 | 19.94M |
| November 25, 2025 | 6.09 | 6.13 | 6.13 | 6.18 | 6.06 | 20.14M |
| November 24, 2025 | 5.98 | 6.09 | 6.09 | 6.11 | 5.93 | 22.25M |
| November 21, 2025 | 6.25 | 5.97 | 5.97 | 6.27 | 5.95 | 37.95M |
| November 20, 2025 | 6.47 | 6.32 | 6.32 | 6.52 | 6.3 | 26.36M |