7.42
-0.09(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.5 | 7.42 | 7.42 | 7.54 | 7.41 | 6.92M |
| February 12, 2026 | 7.65 | 7.51 | 7.51 | 7.66 | 7.49 | 10.41M |
| February 11, 2026 | 7.6 | 7.66 | 7.66 | 7.7 | 7.5 | 12.96M |
| February 10, 2026 | 7.48 | 7.59 | 7.59 | 7.7 | 7.44 | 15.98M |
| February 09, 2026 | 7.54 | 7.45 | 7.45 | 7.54 | 7.38 | 8.14M |
| February 06, 2026 | 7.33 | 7.43 | 7.43 | 7.58 | 7.33 | 10.69M |
| February 05, 2026 | 7.4 | 7.35 | 7.35 | 7.46 | 7.34 | 5.87M |
| February 04, 2026 | 7.36 | 7.43 | 7.43 | 7.52 | 7.34 | 8.65M |
| February 03, 2026 | 7.33 | 7.38 | 7.38 | 7.38 | 7.26 | 7.64M |
| February 02, 2026 | 7.52 | 7.3 | 7.3 | 7.56 | 7.27 | 13.51M |
| January 30, 2026 | 7.42 | 7.57 | 7.57 | 7.58 | 7.36 | 10.58M |
| January 29, 2026 | 7.5 | 7.46 | 7.46 | 7.54 | 7.39 | 8.98M |
| January 28, 2026 | 7.45 | 7.55 | 7.55 | 7.57 | 7.44 | 9.74M |
| January 27, 2026 | 7.59 | 7.47 | 7.47 | 7.6 | 7.4 | 11.62M |
| January 26, 2026 | 7.5 | 7.63 | 7.63 | 7.7 | 7.5 | 16.34M |
| January 23, 2026 | 7.57 | 7.48 | 7.48 | 7.61 | 7.46 | 11.31M |
| January 22, 2026 | 7.55 | 7.56 | 7.56 | 7.59 | 7.46 | 12.57M |
| January 21, 2026 | 7.32 | 7.59 | 7.59 | 7.77 | 7.27 | 35.96M |
| January 20, 2026 | 7.28 | 7.32 | 7.32 | 7.32 | 7.2 | 8.85M |
| January 19, 2026 | 7.07 | 7.3 | 7.3 | 7.32 | 7 | 12.27M |
| January 16, 2026 | 7.04 | 7.05 | 7.05 | 7.1 | 7 | 6.05M |
| January 15, 2026 | 6.96 | 7.03 | 7.03 | 7.08 | 6.93 | 8.52M |
| January 14, 2026 | 6.99 | 6.96 | 6.96 | 7.03 | 6.91 | 10.37M |
| January 13, 2026 | 7.04 | 7 | 7 | 7.08 | 6.99 | 8.99M |
| January 12, 2026 | 6.98 | 7.03 | 7.03 | 7.05 | 6.95 | 10.33M |
| January 09, 2026 | 6.97 | 6.96 | 6.96 | 6.97 | 6.9 | 5.14M |
| January 08, 2026 | 6.89 | 6.95 | 6.95 | 6.96 | 6.88 | 4.83M |
| January 07, 2026 | 7.01 | 6.92 | 6.92 | 7.01 | 6.9 | 5.61M |
| January 06, 2026 | 6.88 | 6.99 | 6.99 | 7 | 6.87 | 7.53M |
| January 05, 2026 | 6.77 | 6.84 | 6.84 | 6.89 | 6.77 | 4.27M |
| December 31, 2025 | 6.79 | 6.77 | 6.77 | 6.8 | 6.7 | 4.07M |
| December 30, 2025 | 6.82 | 6.79 | 6.79 | 6.92 | 6.74 | 4.7M |
| December 29, 2025 | 6.9 | 6.82 | 6.82 | 6.9 | 6.79 | 5.39M |
| December 26, 2025 | 6.92 | 6.87 | 6.87 | 6.95 | 6.86 | 5.53M |
| December 25, 2025 | 6.88 | 6.92 | 6.92 | 6.95 | 6.88 | 4.08M |
| December 24, 2025 | 6.9 | 6.9 | 6.9 | 6.95 | 6.86 | 4.52M |
| December 23, 2025 | 6.98 | 6.91 | 6.91 | 7.03 | 6.88 | 4.96M |
| December 22, 2025 | 6.96 | 7 | 7 | 7 | 6.94 | 4.99M |
| December 19, 2025 | 6.76 | 6.98 | 6.98 | 6.98 | 6.76 | 7.61M |
| December 18, 2025 | 6.68 | 6.79 | 6.79 | 6.84 | 6.66 | 7.05M |
| December 17, 2025 | 6.7 | 6.7 | 6.7 | 6.74 | 6.61 | 5.31M |
| December 16, 2025 | 6.74 | 6.7 | 6.7 | 6.74 | 6.65 | 4.25M |
| December 15, 2025 | 6.67 | 6.74 | 6.74 | 6.79 | 6.65 | 5.24M |
| December 12, 2025 | 6.72 | 6.68 | 6.68 | 6.79 | 6.67 | 5.75M |
| December 11, 2025 | 6.8 | 6.73 | 6.73 | 6.82 | 6.71 | 4.89M |
| December 10, 2025 | 6.85 | 6.8 | 6.8 | 6.86 | 6.76 | 4.56M |
| December 09, 2025 | 6.92 | 6.85 | 6.85 | 6.92 | 6.83 | 4.42M |
| December 08, 2025 | 6.98 | 6.92 | 6.92 | 6.99 | 6.89 | 7.33M |
| December 05, 2025 | 6.9 | 6.97 | 6.97 | 6.98 | 6.87 | 4.17M |
| December 04, 2025 | 6.99 | 6.92 | 6.92 | 7.02 | 6.91 | 4.47M |
| December 03, 2025 | 6.97 | 7.01 | 7.01 | 7.02 | 6.95 | 4.58M |
| December 02, 2025 | 7.04 | 6.97 | 6.97 | 7.04 | 6.95 | 4.43M |
| December 01, 2025 | 7 | 7.05 | 7.05 | 7.14 | 7 | 6.85M |
| November 28, 2025 | 6.95 | 7.01 | 7.01 | 7.01 | 6.92 | 5.17M |
| November 27, 2025 | 6.91 | 6.98 | 6.98 | 7.05 | 6.91 | 7.17M |
| November 26, 2025 | 6.97 | 6.94 | 6.94 | 7.05 | 6.92 | 5.46M |
| November 25, 2025 | 7.02 | 6.97 | 6.97 | 7.07 | 6.97 | 7.81M |
| November 24, 2025 | 6.99 | 6.99 | 6.99 | 7.05 | 6.93 | 6.07M |
| November 21, 2025 | 7.27 | 6.98 | 6.98 | 7.3 | 6.96 | 13.57M |
| November 20, 2025 | 7.32 | 7.32 | 7.32 | 7.37 | 7.21 | 9.09M |