7.33
-0.18(-2.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.44 | 7.33 | 7.33 | 7.57 | 7.33 | 12.15M |
| February 12, 2026 | 7.32 | 7.51 | 7.51 | 7.69 | 7.3 | 17.14M |
| February 11, 2026 | 7.23 | 7.26 | 7.26 | 7.39 | 7.12 | 12.46M |
| February 10, 2026 | 7.38 | 7.22 | 7.22 | 7.38 | 7.21 | 12.77M |
| February 09, 2026 | 7.43 | 7.38 | 7.38 | 7.47 | 7.3 | 12.69M |
| February 06, 2026 | 7.37 | 7.4 | 7.4 | 7.55 | 7.33 | 17.67M |
| February 05, 2026 | 7.7 | 7.39 | 7.39 | 7.71 | 7.39 | 20.24M |
| February 04, 2026 | 7.7 | 7.7 | 7.7 | 7.87 | 7.6 | 22.57M |
| February 03, 2026 | 7.56 | 7.79 | 7.79 | 7.98 | 7.5 | 40.47M |
| February 02, 2026 | 7.68 | 7.55 | 7.55 | 8.22 | 7.48 | 43.72M |
| January 30, 2026 | 7.26 | 7.53 | 7.53 | 7.62 | 7.2 | 25.33M |
| January 29, 2026 | 7.2 | 7.33 | 7.33 | 7.49 | 7.14 | 15.83M |
| January 28, 2026 | 7.17 | 7.23 | 7.23 | 7.25 | 7.08 | 11.17M |
| January 27, 2026 | 7.14 | 7.15 | 7.15 | 7.19 | 7.04 | 12.21M |
| January 26, 2026 | 7.08 | 7.14 | 7.14 | 7.23 | 7.04 | 12.34M |
| January 23, 2026 | 7.16 | 7.07 | 7.07 | 7.19 | 7.01 | 10.95M |
| January 22, 2026 | 7.05 | 7.12 | 7.12 | 7.16 | 6.97 | 11.02M |
| January 21, 2026 | 6.99 | 7.05 | 7.05 | 7.08 | 6.95 | 10.61M |
| January 20, 2026 | 6.95 | 7.02 | 7.02 | 7.08 | 6.9 | 15.47M |
| January 19, 2026 | 6.73 | 6.96 | 6.96 | 7.02 | 6.69 | 24.51M |
| January 16, 2026 | 6.49 | 6.73 | 6.73 | 6.79 | 6.44 | 16.05M |
| January 15, 2026 | 6.43 | 6.46 | 6.46 | 6.53 | 6.39 | 5.92M |
| January 14, 2026 | 6.56 | 6.44 | 6.44 | 6.58 | 6.37 | 12.01M |
| January 13, 2026 | 6.61 | 6.53 | 6.53 | 6.66 | 6.53 | 8.34M |
| January 12, 2026 | 6.5 | 6.63 | 6.63 | 6.66 | 6.48 | 12.91M |
| January 09, 2026 | 6.61 | 6.56 | 6.56 | 6.67 | 6.52 | 10.31M |
| January 08, 2026 | 6.58 | 6.62 | 6.62 | 6.66 | 6.56 | 8.7M |
| January 07, 2026 | 6.79 | 6.62 | 6.62 | 6.82 | 6.61 | 11.35M |
| January 06, 2026 | 6.85 | 6.77 | 6.77 | 6.93 | 6.74 | 12.57M |
| January 05, 2026 | 6.98 | 6.86 | 6.86 | 7.05 | 6.86 | 12.92M |
| December 31, 2025 | 6.85 | 6.94 | 6.94 | 6.94 | 6.77 | 7.53M |
| December 30, 2025 | 6.82 | 6.78 | 6.78 | 6.88 | 6.68 | 4.62M |
| December 29, 2025 | 6.89 | 6.83 | 6.83 | 6.9 | 6.76 | 5.89M |
| December 26, 2025 | 6.83 | 6.9 | 6.9 | 6.92 | 6.79 | 5.53M |
| December 25, 2025 | 6.75 | 6.89 | 6.89 | 6.92 | 6.75 | 5.05M |
| December 24, 2025 | 6.79 | 6.78 | 6.78 | 6.84 | 6.71 | 4.95M |
| December 23, 2025 | 6.95 | 6.77 | 6.77 | 6.98 | 6.74 | 6.82M |
| December 22, 2025 | 6.82 | 6.97 | 6.97 | 6.99 | 6.8 | 9.97M |
| December 19, 2025 | 6.68 | 6.8 | 6.8 | 6.82 | 6.67 | 4.79M |
| December 18, 2025 | 6.67 | 6.71 | 6.71 | 6.77 | 6.61 | 5.7M |
| December 17, 2025 | 6.65 | 6.67 | 6.67 | 6.74 | 6.55 | 7.15M |
| December 16, 2025 | 6.75 | 6.68 | 6.68 | 6.84 | 6.62 | 7.22M |
| December 15, 2025 | 6.59 | 6.8 | 6.8 | 6.86 | 6.56 | 12.35M |
| December 12, 2025 | 6.81 | 6.67 | 6.67 | 6.86 | 6.62 | 7.73M |
| December 11, 2025 | 6.88 | 6.77 | 6.77 | 6.91 | 6.74 | 6.99M |
| December 10, 2025 | 6.9 | 6.87 | 6.87 | 6.95 | 6.82 | 6.16M |
| December 09, 2025 | 6.95 | 6.9 | 6.9 | 7.01 | 6.9 | 8.43M |
| December 08, 2025 | 7.11 | 6.99 | 6.99 | 7.12 | 6.96 | 8.89M |
| December 05, 2025 | 6.85 | 7.05 | 7.05 | 7.15 | 6.83 | 15.89M |
| December 04, 2025 | 6.9 | 6.89 | 6.89 | 6.93 | 6.81 | 5.89M |
| December 03, 2025 | 7.01 | 6.91 | 6.91 | 7.08 | 6.87 | 9.32M |
| December 02, 2025 | 6.92 | 7.01 | 7.01 | 7.02 | 6.85 | 8.89M |
| December 01, 2025 | 6.87 | 6.91 | 6.91 | 6.98 | 6.84 | 10.3M |
| November 28, 2025 | 6.86 | 6.88 | 6.88 | 6.89 | 6.78 | 7.52M |
| November 27, 2025 | 6.72 | 6.82 | 6.82 | 6.87 | 6.68 | 8.55M |
| November 26, 2025 | 6.85 | 6.75 | 6.75 | 6.9 | 6.73 | 12.45M |
| November 25, 2025 | 6.96 | 6.85 | 6.85 | 7.1 | 6.83 | 13.23M |
| November 24, 2025 | 6.78 | 6.89 | 6.89 | 6.98 | 6.73 | 18.43M |
| November 21, 2025 | 6.98 | 6.78 | 6.78 | 7.33 | 6.75 | 22.7M |
| November 20, 2025 | 6.97 | 6.98 | 6.98 | 7.02 | 6.81 | 9.81M |