7.04
-0.04(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.05 | 7.04 | 7.04 | 7.18 | 7.02 | 27.74M |
| February 12, 2026 | 7.1 | 7.08 | 7.08 | 7.15 | 7.02 | 20.85M |
| February 11, 2026 | 7.06 | 7.09 | 7.09 | 7.19 | 7.04 | 28.61M |
| February 10, 2026 | 7.07 | 7.07 | 7.07 | 7.09 | 6.98 | 26.42M |
| February 09, 2026 | 7.07 | 7.05 | 7.05 | 7.09 | 7.01 | 28.39M |
| February 06, 2026 | 6.83 | 6.97 | 6.97 | 7.09 | 6.79 | 33.87M |
| February 05, 2026 | 7.09 | 6.92 | 6.92 | 7.16 | 6.86 | 44.21M |
| February 04, 2026 | 6.95 | 7.14 | 7.14 | 7.19 | 6.92 | 43.85M |
| February 03, 2026 | 6.9 | 6.94 | 6.94 | 6.97 | 6.84 | 29.46M |
| February 02, 2026 | 6.98 | 6.83 | 6.83 | 7.08 | 6.8 | 36.96M |
| January 30, 2026 | 7.15 | 7.01 | 7.01 | 7.17 | 6.79 | 53.2M |
| January 29, 2026 | 7.27 | 7.18 | 7.18 | 7.36 | 7.16 | 43.96M |
| January 28, 2026 | 7.28 | 7.33 | 7.33 | 7.37 | 7.14 | 48.5M |
| January 27, 2026 | 7.55 | 7.29 | 7.29 | 7.65 | 7.09 | 88.33M |
| January 26, 2026 | 7.7 | 7.62 | 7.62 | 7.78 | 7.54 | 53.61M |
| January 23, 2026 | 7.5 | 7.68 | 7.68 | 7.72 | 7.46 | 57.98M |
| January 22, 2026 | 7.42 | 7.45 | 7.45 | 7.48 | 7.36 | 38.35M |
| January 21, 2026 | 7.22 | 7.41 | 7.41 | 7.44 | 7.19 | 53.4M |
| January 20, 2026 | 7.38 | 7.26 | 7.26 | 7.43 | 7.13 | 43.97M |
| January 19, 2026 | 7.3 | 7.38 | 7.38 | 7.42 | 7.23 | 38.81M |
| January 16, 2026 | 7.39 | 7.29 | 7.29 | 7.4 | 7.21 | 39.09M |
| January 15, 2026 | 7.13 | 7.32 | 7.32 | 7.39 | 7.11 | 53.78M |
| January 14, 2026 | 7.3 | 7.19 | 7.19 | 7.41 | 7.09 | 70.44M |
| January 13, 2026 | 7.34 | 7.33 | 7.33 | 7.5 | 7.24 | 66.01M |
| January 12, 2026 | 7.42 | 7.36 | 7.36 | 7.49 | 7.28 | 67.56M |
| January 09, 2026 | 7.06 | 7.28 | 7.28 | 7.28 | 7.03 | 69.19M |
| January 08, 2026 | 7.25 | 7.08 | 7.08 | 7.25 | 7.01 | 75.75M |
| January 07, 2026 | 7.1 | 7.28 | 7.28 | 7.43 | 7.04 | 87.17M |
| January 06, 2026 | 6.99 | 7.07 | 7.07 | 7.12 | 6.99 | 41.56M |
| January 05, 2026 | 6.93 | 6.95 | 6.95 | 6.98 | 6.84 | 33.17M |
| December 31, 2025 | 6.95 | 6.89 | 6.89 | 6.98 | 6.83 | 26.08M |
| December 30, 2025 | 6.81 | 6.92 | 6.92 | 6.95 | 6.72 | 34.24M |
| December 29, 2025 | 7.01 | 6.87 | 6.87 | 7.06 | 6.84 | 40.49M |
| December 26, 2025 | 6.92 | 7 | 7 | 7.07 | 6.91 | 50.87M |
| December 25, 2025 | 6.79 | 6.85 | 6.85 | 6.88 | 6.73 | 32.55M |
| December 24, 2025 | 6.77 | 6.82 | 6.82 | 6.88 | 6.73 | 35.77M |
| December 23, 2025 | 6.7 | 6.79 | 6.79 | 6.87 | 6.68 | 49.43M |
| December 22, 2025 | 6.65 | 6.67 | 6.67 | 6.73 | 6.64 | 31.62M |
| December 19, 2025 | 6.56 | 6.64 | 6.64 | 6.68 | 6.52 | 31.09M |
| December 18, 2025 | 6.52 | 6.54 | 6.54 | 6.66 | 6.49 | 27.82M |
| December 17, 2025 | 6.47 | 6.59 | 6.59 | 6.6 | 6.38 | 31.52M |
| December 16, 2025 | 6.61 | 6.43 | 6.43 | 6.62 | 6.4 | 34.11M |
| December 15, 2025 | 6.58 | 6.64 | 6.64 | 6.67 | 6.56 | 33.75M |
| December 12, 2025 | 6.54 | 6.61 | 6.61 | 6.66 | 6.47 | 35.7M |
| December 11, 2025 | 6.59 | 6.51 | 6.51 | 6.65 | 6.51 | 29.61M |
| December 10, 2025 | 6.57 | 6.56 | 6.56 | 6.61 | 6.48 | 25.53M |
| December 09, 2025 | 6.65 | 6.57 | 6.57 | 6.67 | 6.55 | 26.63M |
| December 08, 2025 | 6.71 | 6.68 | 6.68 | 6.74 | 6.65 | 37.46M |
| December 05, 2025 | 6.62 | 6.69 | 6.69 | 6.73 | 6.53 | 29.77M |
| December 04, 2025 | 6.68 | 6.61 | 6.61 | 6.76 | 6.58 | 26.98M |
| December 03, 2025 | 6.87 | 6.72 | 6.72 | 6.89 | 6.67 | 31.08M |
| December 02, 2025 | 6.97 | 6.86 | 6.86 | 6.97 | 6.79 | 31.62M |
| December 01, 2025 | 6.98 | 6.97 | 6.97 | 7.29 | 6.94 | 56.24M |
| November 28, 2025 | 6.78 | 6.93 | 6.93 | 7 | 6.75 | 38.73M |
| November 27, 2025 | 6.75 | 6.77 | 6.77 | 6.98 | 6.74 | 45.02M |
| November 26, 2025 | 6.85 | 6.73 | 6.73 | 6.88 | 6.71 | 38.35M |
| November 25, 2025 | 6.81 | 6.82 | 6.82 | 6.88 | 6.73 | 44.75M |
| November 24, 2025 | 6.91 | 6.75 | 6.75 | 6.97 | 6.6 | 64.82M |
| November 21, 2025 | 7.36 | 6.89 | 6.89 | 7.47 | 6.87 | 101.07M |
| November 20, 2025 | 7.58 | 7.6 | 7.6 | 7.94 | 7.55 | 73.22M |