7.23
-0.09(-1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.32 | 7.23 | 7.23 | 7.33 | 7.23 | 8.25M |
| February 12, 2026 | 7.37 | 7.32 | 7.32 | 7.37 | 7.31 | 5.85M |
| February 11, 2026 | 7.36 | 7.37 | 7.37 | 7.38 | 7.34 | 5.5M |
| February 10, 2026 | 7.36 | 7.36 | 7.36 | 7.37 | 7.33 | 6.06M |
| February 09, 2026 | 7.36 | 7.36 | 7.36 | 7.4 | 7.34 | 6.32M |
| February 06, 2026 | 7.37 | 7.33 | 7.33 | 7.42 | 7.33 | 9.12M |
| February 05, 2026 | 7.4 | 7.38 | 7.38 | 7.41 | 7.29 | 11.8M |
| February 04, 2026 | 7.28 | 7.39 | 7.39 | 7.41 | 7.26 | 11.35M |
| February 03, 2026 | 7.23 | 7.29 | 7.29 | 7.3 | 7.22 | 8.26M |
| February 02, 2026 | 7.4 | 7.2 | 7.2 | 7.41 | 7.2 | 17.69M |
| January 30, 2026 | 7.49 | 7.41 | 7.41 | 7.52 | 7.35 | 11.63M |
| January 29, 2026 | 7.48 | 7.5 | 7.5 | 7.51 | 7.43 | 10.61M |
| January 28, 2026 | 7.4 | 7.48 | 7.48 | 7.54 | 7.4 | 12.23M |
| January 27, 2026 | 7.5 | 7.43 | 7.43 | 7.52 | 7.36 | 10.88M |
| January 26, 2026 | 7.47 | 7.47 | 7.47 | 7.49 | 7.4 | 10.97M |
| January 23, 2026 | 7.46 | 7.47 | 7.47 | 7.48 | 7.44 | 9.09M |
| January 22, 2026 | 7.43 | 7.46 | 7.46 | 7.46 | 7.41 | 9.02M |
| January 21, 2026 | 7.42 | 7.42 | 7.42 | 7.43 | 7.39 | 7.89M |
| January 20, 2026 | 7.39 | 7.43 | 7.43 | 7.43 | 7.37 | 10.61M |
| January 19, 2026 | 7.35 | 7.38 | 7.38 | 7.39 | 7.33 | 9.18M |
| January 16, 2026 | 7.33 | 7.38 | 7.38 | 7.47 | 7.3 | 16.01M |
| January 15, 2026 | 7.29 | 7.3 | 7.3 | 7.35 | 7.29 | 7.18M |
| January 14, 2026 | 7.37 | 7.31 | 7.31 | 7.39 | 7.27 | 13.85M |
| January 13, 2026 | 7.39 | 7.35 | 7.35 | 7.4 | 7.33 | 10.69M |
| January 12, 2026 | 7.31 | 7.38 | 7.38 | 7.38 | 7.28 | 13.19M |
| January 09, 2026 | 7.27 | 7.3 | 7.3 | 7.31 | 7.25 | 8.75M |
| January 08, 2026 | 7.25 | 7.26 | 7.26 | 7.28 | 7.22 | 6.73M |
| January 07, 2026 | 7.29 | 7.25 | 7.25 | 7.33 | 7.24 | 8.66M |
| January 06, 2026 | 7.28 | 7.3 | 7.3 | 7.34 | 7.27 | 11.39M |
| January 05, 2026 | 7.21 | 7.28 | 7.28 | 7.29 | 7.2 | 7.97M |
| December 31, 2025 | 7.31 | 7.22 | 7.22 | 7.33 | 7.22 | 8.9M |
| December 30, 2025 | 7.33 | 7.3 | 7.3 | 7.34 | 7.29 | 6.2M |
| December 29, 2025 | 7.35 | 7.33 | 7.33 | 7.36 | 7.33 | 6.87M |
| December 26, 2025 | 7.39 | 7.35 | 7.35 | 7.4 | 7.33 | 6.8M |
| December 25, 2025 | 7.38 | 7.38 | 7.38 | 7.4 | 7.36 | 5.02M |
| December 24, 2025 | 7.37 | 7.38 | 7.38 | 7.4 | 7.35 | 4.06M |
| December 23, 2025 | 7.4 | 7.37 | 7.37 | 7.43 | 7.35 | 3.52M |
| December 22, 2025 | 7.38 | 7.38 | 7.38 | 7.41 | 7.35 | 4.05M |
| December 19, 2025 | 7.34 | 7.37 | 7.37 | 7.39 | 7.31 | 4.81M |
| December 18, 2025 | 7.32 | 7.33 | 7.33 | 7.36 | 7.32 | 3.86M |
| December 17, 2025 | 7.33 | 7.34 | 7.34 | 7.39 | 7.28 | 7.47M |
| December 16, 2025 | 7.46 | 7.35 | 7.35 | 7.46 | 7.32 | 8.94M |
| December 15, 2025 | 7.43 | 7.44 | 7.44 | 7.49 | 7.41 | 4.88M |
| December 12, 2025 | 7.42 | 7.44 | 7.44 | 7.48 | 7.39 | 8.82M |
| December 11, 2025 | 7.5 | 7.42 | 7.42 | 7.51 | 7.41 | 8.27M |
| December 10, 2025 | 7.46 | 7.5 | 7.5 | 7.5 | 7.42 | 6.13M |
| December 09, 2025 | 7.45 | 7.43 | 7.43 | 7.46 | 7.42 | 5.6M |
| December 08, 2025 | 7.49 | 7.46 | 7.46 | 7.5 | 7.45 | 5.08M |
| December 05, 2025 | 7.45 | 7.48 | 7.48 | 7.49 | 7.42 | 5.09M |
| December 04, 2025 | 7.46 | 7.45 | 7.45 | 7.47 | 7.42 | 4.52M |
| December 03, 2025 | 7.51 | 7.46 | 7.46 | 7.51 | 7.46 | 4.72M |
| December 02, 2025 | 7.48 | 7.5 | 7.5 | 7.51 | 7.44 | 5.31M |
| December 01, 2025 | 7.51 | 7.49 | 7.49 | 7.52 | 7.47 | 5.81M |
| November 28, 2025 | 7.44 | 7.49 | 7.49 | 7.49 | 7.41 | 5.9M |
| November 27, 2025 | 7.42 | 7.42 | 7.42 | 7.45 | 7.41 | 5.02M |
| November 26, 2025 | 7.49 | 7.43 | 7.43 | 7.53 | 7.43 | 6.23M |
| November 25, 2025 | 7.46 | 7.46 | 7.46 | 7.5 | 7.41 | 7.96M |
| November 24, 2025 | 7.45 | 7.46 | 7.46 | 7.52 | 7.42 | 8.52M |
| November 21, 2025 | 7.59 | 7.43 | 7.43 | 7.59 | 7.42 | 10.67M |
| November 20, 2025 | 7.59 | 7.61 | 7.61 | 7.64 | 7.58 | 6.57M |