7.17
-0.05(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.22 | 7.17 | 7.17 | 7.29 | 7.07 | 13.67M |
| February 12, 2026 | 7.08 | 7.22 | 7.22 | 7.34 | 7.08 | 14.32M |
| February 11, 2026 | 7.01 | 7.12 | 7.12 | 7.31 | 6.96 | 10.89M |
| February 10, 2026 | 7.07 | 7.04 | 7.04 | 7.1 | 6.93 | 8.04M |
| February 09, 2026 | 7.15 | 7.04 | 7.04 | 7.15 | 6.92 | 18M |
| February 06, 2026 | 7.25 | 7.12 | 7.12 | 7.29 | 7.01 | 14.96M |
| February 05, 2026 | 7.39 | 7.24 | 7.24 | 7.42 | 7.24 | 7.81M |
| February 04, 2026 | 7.27 | 7.4 | 7.4 | 7.44 | 7.25 | 9.55M |
| February 03, 2026 | 7.24 | 7.32 | 7.32 | 7.35 | 7.16 | 11.33M |
| February 02, 2026 | 7.49 | 7.19 | 7.19 | 7.62 | 7.18 | 18.73M |
| January 30, 2026 | 7.28 | 7.49 | 7.49 | 7.52 | 7.22 | 13.63M |
| January 29, 2026 | 7.23 | 7.3 | 7.3 | 7.53 | 7.14 | 17.06M |
| January 28, 2026 | 7.5 | 7.24 | 7.24 | 7.54 | 7.24 | 15.56M |
| January 27, 2026 | 7.22 | 7.49 | 7.49 | 7.59 | 7.19 | 23.75M |
| January 26, 2026 | 7.22 | 7.23 | 7.23 | 7.35 | 7.15 | 13.72M |
| January 23, 2026 | 7.3 | 7.22 | 7.22 | 7.38 | 7.12 | 16.32M |
| January 22, 2026 | 7.36 | 7.34 | 7.34 | 7.41 | 7.25 | 10.56M |
| January 21, 2026 | 7.25 | 7.38 | 7.38 | 7.43 | 7.23 | 11.31M |
| January 20, 2026 | 7.26 | 7.3 | 7.3 | 7.34 | 7.2 | 15.82M |
| January 19, 2026 | 6.91 | 7.27 | 7.27 | 7.38 | 6.9 | 21.24M |
| January 16, 2026 | 7.14 | 6.95 | 6.95 | 7.23 | 6.92 | 17.97M |
| January 15, 2026 | 7 | 7.14 | 7.14 | 7.38 | 6.96 | 19.6M |
| January 14, 2026 | 6.92 | 7.03 | 7.03 | 7.1 | 6.82 | 24.32M |
| January 13, 2026 | 6.77 | 6.91 | 6.91 | 7.06 | 6.73 | 18.33M |
| January 12, 2026 | 6.75 | 6.8 | 6.8 | 6.99 | 6.7 | 17.34M |
| January 09, 2026 | 6.67 | 6.76 | 6.76 | 6.84 | 6.65 | 13.97M |
| January 08, 2026 | 6.62 | 6.65 | 6.65 | 6.71 | 6.54 | 13.33M |
| January 07, 2026 | 6.64 | 6.66 | 6.66 | 6.82 | 6.54 | 16.16M |
| January 06, 2026 | 6.43 | 6.65 | 6.65 | 6.86 | 6.43 | 21.99M |
| January 05, 2026 | 6.41 | 6.49 | 6.49 | 6.62 | 6.3 | 23.19M |
| December 31, 2025 | 6.2 | 6.47 | 6.47 | 6.62 | 6.11 | 30.48M |
| December 30, 2025 | 6.12 | 6.15 | 6.15 | 6.25 | 6.07 | 13.56M |
| December 29, 2025 | 6.19 | 6.14 | 6.14 | 6.22 | 6.05 | 17.14M |
| December 26, 2025 | 6.06 | 6.19 | 6.19 | 6.36 | 6.06 | 25.01M |
| December 25, 2025 | 5.86 | 6.08 | 6.08 | 6.18 | 5.83 | 20.9M |
| December 24, 2025 | 5.84 | 5.83 | 5.83 | 5.91 | 5.78 | 13.96M |
| December 23, 2025 | 5.96 | 5.82 | 5.82 | 6.06 | 5.79 | 20.1M |
| December 22, 2025 | 5.77 | 5.95 | 5.95 | 5.96 | 5.77 | 16.65M |
| December 19, 2025 | 5.64 | 5.77 | 5.77 | 5.77 | 5.61 | 8.38M |
| December 18, 2025 | 5.54 | 5.64 | 5.64 | 5.68 | 5.53 | 10.1M |
| December 17, 2025 | 5.57 | 5.58 | 5.58 | 5.65 | 5.44 | 11.65M |
| December 16, 2025 | 5.56 | 5.59 | 5.59 | 5.64 | 5.49 | 10.18M |
| December 15, 2025 | 5.54 | 5.56 | 5.56 | 5.58 | 5.48 | 7.28M |
| December 12, 2025 | 5.62 | 5.57 | 5.57 | 5.7 | 5.55 | 14.18M |
| December 11, 2025 | 5.81 | 5.55 | 5.55 | 5.83 | 5.54 | 33.44M |
| December 10, 2025 | 5.82 | 5.81 | 5.81 | 5.92 | 5.67 | 21.53M |
| December 09, 2025 | 5.91 | 5.84 | 5.84 | 5.91 | 5.78 | 17.12M |
| December 08, 2025 | 5.85 | 5.94 | 5.94 | 6.1 | 5.83 | 15.87M |
| December 05, 2025 | 5.78 | 5.85 | 5.85 | 5.86 | 5.71 | 8.53M |
| December 04, 2025 | 5.87 | 5.79 | 5.79 | 5.98 | 5.77 | 7.52M |
| December 03, 2025 | 5.93 | 5.89 | 5.89 | 5.97 | 5.86 | 6.05M |
| December 02, 2025 | 5.88 | 5.93 | 5.93 | 5.94 | 5.81 | 7.91M |
| December 01, 2025 | 5.85 | 5.89 | 5.89 | 5.93 | 5.83 | 7.29M |
| November 28, 2025 | 5.8 | 5.86 | 5.86 | 5.88 | 5.71 | 7.07M |
| November 27, 2025 | 5.74 | 5.78 | 5.78 | 5.82 | 5.67 | 7.09M |
| November 26, 2025 | 5.8 | 5.74 | 5.74 | 5.88 | 5.72 | 9.69M |
| November 25, 2025 | 5.79 | 5.8 | 5.8 | 5.86 | 5.74 | 8.13M |
| November 24, 2025 | 5.71 | 5.79 | 5.79 | 5.96 | 5.71 | 11.25M |
| November 21, 2025 | 6.06 | 5.74 | 5.74 | 6.11 | 5.73 | 20M |
| November 20, 2025 | 6.09 | 6.08 | 6.08 | 6.19 | 5.96 | 12.46M |