7.10
-0.02(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.14 | 7.1 | 7.1 | 7.19 | 7.08 | 3.43M |
| February 12, 2026 | 7.2 | 7.12 | 7.12 | 7.24 | 7.05 | 6.06M |
| February 11, 2026 | 7.23 | 7.2 | 7.2 | 7.26 | 7.16 | 2.71M |
| February 10, 2026 | 7.24 | 7.23 | 7.23 | 7.28 | 7.19 | 4.32M |
| February 09, 2026 | 7.19 | 7.22 | 7.22 | 7.24 | 7.1 | 4.85M |
| February 06, 2026 | 7.09 | 7.08 | 7.08 | 7.19 | 6.97 | 4.31M |
| February 05, 2026 | 7.08 | 7.12 | 7.12 | 7.18 | 7.05 | 4.76M |
| February 04, 2026 | 7.04 | 7.08 | 7.08 | 7.11 | 6.95 | 5.52M |
| February 03, 2026 | 6.92 | 7.01 | 7.01 | 7.04 | 6.86 | 6.49M |
| February 02, 2026 | 6.9 | 6.88 | 6.88 | 7.04 | 6.86 | 8.82M |
| January 30, 2026 | 6.75 | 6.9 | 6.9 | 6.93 | 6.74 | 7.58M |
| January 29, 2026 | 6.79 | 6.75 | 6.75 | 6.9 | 6.72 | 4.8M |
| January 28, 2026 | 6.87 | 6.8 | 6.8 | 6.91 | 6.77 | 3.87M |
| January 27, 2026 | 6.96 | 6.86 | 6.86 | 6.96 | 6.71 | 4.67M |
| January 26, 2026 | 7.01 | 6.99 | 6.99 | 7.07 | 6.85 | 5.4M |
| January 23, 2026 | 6.95 | 7.01 | 7.01 | 7.2 | 6.9 | 6.74M |
| January 22, 2026 | 6.82 | 6.99 | 6.99 | 6.99 | 6.8 | 4.65M |
| January 21, 2026 | 6.78 | 6.82 | 6.82 | 6.87 | 6.73 | 4.64M |
| January 20, 2026 | 6.81 | 6.81 | 6.81 | 6.88 | 6.74 | 5.22M |
| January 19, 2026 | 6.7 | 6.81 | 6.81 | 6.81 | 6.66 | 5.18M |
| January 16, 2026 | 6.68 | 6.67 | 6.67 | 6.73 | 6.61 | 4.21M |
| January 15, 2026 | 6.6 | 6.68 | 6.68 | 6.88 | 6.59 | 7.2M |
| January 14, 2026 | 6.66 | 6.63 | 6.63 | 6.69 | 6.53 | 6.11M |
| January 13, 2026 | 6.64 | 6.66 | 6.66 | 6.7 | 6.55 | 5.56M |
| January 12, 2026 | 6.6 | 6.63 | 6.63 | 6.65 | 6.56 | 4.5M |
| January 09, 2026 | 6.54 | 6.56 | 6.56 | 6.61 | 6.45 | 5.64M |
| January 08, 2026 | 6.39 | 6.51 | 6.51 | 6.56 | 6.34 | 6.18M |
| January 07, 2026 | 6.46 | 6.39 | 6.39 | 6.47 | 6.3 | 6.85M |
| January 06, 2026 | 6.45 | 6.46 | 6.46 | 6.54 | 6.42 | 5.82M |
| January 05, 2026 | 6.48 | 6.43 | 6.43 | 6.55 | 6.41 | 6.64M |
| December 31, 2025 | 6.5 | 6.48 | 6.48 | 6.52 | 6.39 | 3.55M |
| December 30, 2025 | 6.53 | 6.47 | 6.47 | 6.61 | 6.46 | 3.93M |
| December 29, 2025 | 6.6 | 6.55 | 6.55 | 6.61 | 6.48 | 4.26M |
| December 26, 2025 | 6.66 | 6.56 | 6.56 | 6.69 | 6.5 | 8.77M |
| December 25, 2025 | 6.67 | 6.72 | 6.72 | 6.94 | 6.58 | 14.83M |
| December 24, 2025 | 6.55 | 6.65 | 6.65 | 6.65 | 6.47 | 4.24M |
| December 23, 2025 | 6.6 | 6.55 | 6.55 | 6.69 | 6.47 | 5.47M |
| December 22, 2025 | 6.67 | 6.6 | 6.6 | 6.74 | 6.59 | 4.82M |
| December 19, 2025 | 6.53 | 6.64 | 6.64 | 6.68 | 6.53 | 4.51M |
| December 18, 2025 | 6.42 | 6.55 | 6.55 | 6.66 | 6.4 | 5.63M |
| December 17, 2025 | 6.37 | 6.45 | 6.45 | 6.48 | 6.28 | 6.05M |
| December 16, 2025 | 6.51 | 6.38 | 6.38 | 6.57 | 6.33 | 8.93M |
| December 15, 2025 | 6.34 | 6.51 | 6.51 | 6.91 | 6.31 | 11.38M |
| December 12, 2025 | 6.47 | 6.33 | 6.33 | 6.59 | 6.31 | 8.87M |
| December 11, 2025 | 6.66 | 6.47 | 6.47 | 6.71 | 6.45 | 6.84M |
| December 10, 2025 | 6.79 | 6.64 | 6.64 | 6.87 | 6.64 | 4.69M |
| December 09, 2025 | 6.84 | 6.79 | 6.79 | 6.88 | 6.75 | 4.4M |
| December 08, 2025 | 6.87 | 6.85 | 6.85 | 6.95 | 6.81 | 4.57M |
| December 05, 2025 | 6.71 | 6.84 | 6.84 | 6.85 | 6.57 | 5.31M |
| December 04, 2025 | 6.87 | 6.71 | 6.71 | 6.92 | 6.7 | 4.86M |
| December 03, 2025 | 6.93 | 6.87 | 6.87 | 6.93 | 6.8 | 4.07M |
| December 02, 2025 | 6.87 | 6.93 | 6.93 | 6.93 | 6.72 | 5.57M |
| December 01, 2025 | 6.99 | 6.9 | 6.9 | 7.08 | 6.86 | 5.49M |
| November 28, 2025 | 6.89 | 6.99 | 6.99 | 6.99 | 6.72 | 4.14M |
| November 27, 2025 | 6.8 | 6.88 | 6.88 | 6.91 | 6.75 | 4.64M |
| November 26, 2025 | 6.95 | 6.8 | 6.8 | 7.02 | 6.77 | 5.2M |
| November 25, 2025 | 6.93 | 6.93 | 6.93 | 6.98 | 6.84 | 4.49M |
| November 24, 2025 | 6.81 | 6.84 | 6.84 | 6.93 | 6.75 | 6.91M |
| November 21, 2025 | 7.2 | 6.7 | 6.7 | 7.34 | 6.7 | 8.91M |
| November 20, 2025 | 7.32 | 7.23 | 7.23 | 7.37 | 7.17 | 6.73M |