7.49
-0.2(-2.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.65 | 7.49 | 7.49 | 7.67 | 7.48 | 14.74M |
| February 12, 2026 | 7.78 | 7.69 | 7.69 | 7.82 | 7.66 | 16.64M |
| February 11, 2026 | 7.68 | 7.8 | 7.8 | 7.92 | 7.65 | 24.73M |
| February 10, 2026 | 7.78 | 7.72 | 7.72 | 7.81 | 7.63 | 18.73M |
| February 09, 2026 | 7.65 | 7.81 | 7.81 | 7.89 | 7.58 | 32.03M |
| February 06, 2026 | 7.51 | 7.59 | 7.59 | 7.72 | 7.23 | 29.93M |
| February 05, 2026 | 7.49 | 7.52 | 7.52 | 8.13 | 7.48 | 38.36M |
| February 04, 2026 | 7.33 | 7.46 | 7.46 | 7.47 | 7.24 | 14.04M |
| February 03, 2026 | 7.2 | 7.28 | 7.28 | 7.34 | 7.13 | 12.78M |
| February 02, 2026 | 7.43 | 7.11 | 7.11 | 7.5 | 7.1 | 19.57M |
| January 30, 2026 | 7.49 | 7.56 | 7.56 | 7.59 | 7.35 | 19.43M |
| January 29, 2026 | 7.53 | 7.56 | 7.56 | 7.64 | 7.45 | 21.38M |
| January 28, 2026 | 7.41 | 7.56 | 7.56 | 7.64 | 7.38 | 22.15M |
| January 27, 2026 | 7.43 | 7.41 | 7.41 | 7.52 | 7.3 | 14.46M |
| January 26, 2026 | 7.43 | 7.47 | 7.47 | 7.53 | 7.39 | 15.08M |
| January 23, 2026 | 7.41 | 7.41 | 7.41 | 7.44 | 7.34 | 10.19M |
| January 22, 2026 | 7.28 | 7.41 | 7.41 | 7.44 | 7.24 | 11.73M |
| January 21, 2026 | 7.34 | 7.28 | 7.28 | 7.34 | 7.18 | 10.28M |
| January 20, 2026 | 7.18 | 7.32 | 7.32 | 7.4 | 7.17 | 17.3M |
| January 19, 2026 | 6.99 | 7.17 | 7.17 | 7.17 | 6.99 | 9.08M |
| January 16, 2026 | 7.08 | 7.02 | 7.02 | 7.09 | 6.99 | 6M |
| January 15, 2026 | 7.01 | 7.06 | 7.06 | 7.1 | 6.98 | 7.31M |
| January 14, 2026 | 7.01 | 7.01 | 7.01 | 7.08 | 6.95 | 9.05M |
| January 13, 2026 | 7.08 | 7.05 | 7.05 | 7.14 | 7.02 | 9.35M |
| January 12, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.01 | 8.77M |
| January 09, 2026 | 7.02 | 7.09 | 7.09 | 7.13 | 7 | 8.24M |
| January 08, 2026 | 6.98 | 7.03 | 7.03 | 7.06 | 6.96 | 6.27M |
| January 07, 2026 | 7.08 | 6.99 | 6.99 | 7.09 | 6.98 | 8.57M |
| January 06, 2026 | 6.9 | 7.11 | 7.11 | 7.12 | 6.9 | 12.27M |
| January 05, 2026 | 6.87 | 6.89 | 6.89 | 6.92 | 6.85 | 5.5M |
| December 31, 2025 | 6.92 | 6.84 | 6.84 | 6.92 | 6.78 | 5.1M |
| December 30, 2025 | 6.92 | 6.9 | 6.9 | 6.98 | 6.87 | 4.69M |
| December 29, 2025 | 6.95 | 6.95 | 6.95 | 6.98 | 6.88 | 3.87M |
| December 26, 2025 | 6.91 | 6.94 | 6.94 | 7.05 | 6.9 | 6.68M |
| December 25, 2025 | 6.84 | 6.91 | 6.91 | 6.92 | 6.83 | 3.28M |
| December 24, 2025 | 6.86 | 6.86 | 6.86 | 6.88 | 6.8 | 2.73M |
| December 23, 2025 | 6.89 | 6.83 | 6.83 | 6.89 | 6.81 | 3.19M |
| December 22, 2025 | 6.87 | 6.87 | 6.87 | 6.92 | 6.82 | 4.41M |
| December 19, 2025 | 6.75 | 6.86 | 6.86 | 6.93 | 6.75 | 5.22M |
| December 18, 2025 | 6.66 | 6.77 | 6.77 | 6.82 | 6.66 | 3.9M |
| December 17, 2025 | 6.69 | 6.71 | 6.71 | 6.72 | 6.58 | 4.24M |
| December 16, 2025 | 6.82 | 6.69 | 6.69 | 6.82 | 6.68 | 4.7M |
| December 15, 2025 | 6.81 | 6.82 | 6.82 | 6.84 | 6.73 | 3.3M |
| December 12, 2025 | 6.95 | 6.81 | 6.81 | 6.95 | 6.78 | 7.77M |
| December 11, 2025 | 6.98 | 6.93 | 6.93 | 7.01 | 6.93 | 4.78M |
| December 10, 2025 | 6.94 | 7 | 7 | 7.04 | 6.93 | 4.53M |
| December 09, 2025 | 7.04 | 6.98 | 6.98 | 7.05 | 6.96 | 3.84M |
| December 08, 2025 | 7.01 | 7.05 | 7.05 | 7.08 | 6.98 | 4.33M |
| December 05, 2025 | 6.98 | 7.04 | 7.04 | 7.05 | 6.93 | 3.66M |
| December 04, 2025 | 7.05 | 6.97 | 6.97 | 7.07 | 6.95 | 4.84M |
| December 03, 2025 | 7.11 | 7.06 | 7.06 | 7.14 | 7.03 | 5.05M |
| December 02, 2025 | 7.12 | 7.09 | 7.09 | 7.14 | 7.07 | 4.38M |
| December 01, 2025 | 7.19 | 7.14 | 7.14 | 7.23 | 7.11 | 7.53M |
| November 28, 2025 | 7.07 | 7.2 | 7.2 | 7.28 | 7.03 | 9.91M |
| November 27, 2025 | 7.02 | 7.04 | 7.04 | 7.09 | 7 | 4.46M |
| November 26, 2025 | 7.07 | 7.01 | 7.01 | 7.12 | 7 | 6.14M |
| November 25, 2025 | 7.06 | 7.07 | 7.07 | 7.11 | 7 | 5.92M |
| November 24, 2025 | 7.11 | 7.03 | 7.03 | 7.11 | 6.93 | 11.58M |
| November 21, 2025 | 7.51 | 7.06 | 7.06 | 7.52 | 7.05 | 20.79M |
| November 20, 2025 | 7.73 | 7.55 | 7.55 | 7.78 | 7.52 | 10.02M |