7.01
-0.01(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7 | 7.01 | 7.01 | 7.14 | 6.96 | 23.34M |
| February 12, 2026 | 7.02 | 7.02 | 7.02 | 7.05 | 6.89 | 22.08M |
| February 11, 2026 | 7.07 | 7.02 | 7.02 | 7.21 | 7.02 | 26.16M |
| February 10, 2026 | 7.18 | 7.09 | 7.09 | 7.29 | 7.06 | 29.58M |
| February 09, 2026 | 7.02 | 7.19 | 7.19 | 7.24 | 7.01 | 41M |
| February 06, 2026 | 6.86 | 6.96 | 6.96 | 7.07 | 6.81 | 29.35M |
| February 05, 2026 | 7.05 | 7.03 | 7.03 | 7.23 | 7 | 37.12M |
| February 04, 2026 | 6.96 | 7.05 | 7.05 | 7.07 | 6.89 | 28.33M |
| February 03, 2026 | 6.91 | 7 | 7 | 7.03 | 6.88 | 29.23M |
| February 02, 2026 | 6.82 | 6.81 | 6.81 | 7.01 | 6.8 | 27.48M |
| January 30, 2026 | 7.04 | 6.95 | 6.95 | 7.13 | 6.8 | 42.82M |
| January 29, 2026 | 7.21 | 7.09 | 7.09 | 7.33 | 7.04 | 54.21M |
| January 28, 2026 | 7.51 | 7.32 | 7.32 | 7.77 | 7.27 | 75.97M |
| January 27, 2026 | 8 | 7.53 | 7.53 | 8 | 7.34 | 115.28M |
| January 26, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.6 | 52.82M |
| January 23, 2026 | 7.13 | 7.16 | 7.16 | 7.19 | 7.02 | 44.1M |
| January 22, 2026 | 6.84 | 7.05 | 7.05 | 7.05 | 6.84 | 43.36M |
| January 21, 2026 | 6.82 | 6.82 | 6.82 | 6.9 | 6.75 | 22.09M |
| January 20, 2026 | 6.9 | 6.88 | 6.88 | 6.93 | 6.81 | 29.03M |
| January 19, 2026 | 6.98 | 6.92 | 6.92 | 6.98 | 6.85 | 34.36M |
| January 16, 2026 | 6.88 | 6.96 | 6.96 | 7.04 | 6.73 | 65.49M |
| January 15, 2026 | 7 | 6.84 | 6.84 | 7 | 6.78 | 42.27M |
| January 14, 2026 | 7.18 | 7.04 | 7.04 | 7.31 | 6.93 | 72.02M |
| January 13, 2026 | 7.69 | 7.2 | 7.2 | 7.71 | 7.15 | 84.56M |
| January 12, 2026 | 7.78 | 7.71 | 7.71 | 8.04 | 7.66 | 101.69M |
| January 09, 2026 | 7.2 | 7.5 | 7.5 | 7.64 | 7.2 | 102.66M |
| January 08, 2026 | 6.92 | 7.25 | 7.25 | 7.5 | 6.92 | 97.52M |
| January 07, 2026 | 6.83 | 6.98 | 6.98 | 7.15 | 6.72 | 68.69M |
| January 06, 2026 | 6.89 | 6.87 | 6.87 | 6.97 | 6.79 | 83.94M |
| January 05, 2026 | 6.9 | 6.97 | 6.97 | 7.14 | 6.81 | 112.21M |
| December 31, 2025 | 6.83 | 6.76 | 6.76 | 7.1 | 6.62 | 130.04M |
| December 30, 2025 | 7.2 | 6.75 | 6.75 | 7.2 | 6.63 | 164M |
| December 29, 2025 | 6.84 | 7.27 | 7.27 | 7.27 | 6.71 | 142.36M |
| December 26, 2025 | 6.02 | 6.61 | 6.61 | 6.61 | 6.02 | 84.43M |
| December 25, 2025 | 5.93 | 6.01 | 6.01 | 6.01 | 5.76 | 27.53M |
| December 24, 2025 | 5.87 | 5.92 | 5.92 | 5.98 | 5.84 | 24.01M |
| December 23, 2025 | 5.82 | 5.86 | 5.86 | 5.92 | 5.78 | 21.29M |
| December 22, 2025 | 5.85 | 5.82 | 5.82 | 5.88 | 5.8 | 18.12M |
| December 19, 2025 | 5.69 | 5.83 | 5.83 | 5.87 | 5.67 | 28.14M |
| December 18, 2025 | 5.58 | 5.71 | 5.71 | 5.84 | 5.56 | 21.97M |
| December 17, 2025 | 5.58 | 5.61 | 5.61 | 5.63 | 5.51 | 15.4M |
| December 16, 2025 | 5.8 | 5.59 | 5.59 | 5.8 | 5.59 | 22.84M |
| December 15, 2025 | 5.88 | 5.79 | 5.79 | 5.93 | 5.69 | 35.53M |
| December 12, 2025 | 6 | 5.95 | 5.95 | 6.11 | 5.88 | 47.34M |
| December 11, 2025 | 5.88 | 5.83 | 5.83 | 6.09 | 5.81 | 35.07M |
| December 10, 2025 | 5.84 | 5.94 | 5.94 | 5.95 | 5.8 | 27.88M |
| December 09, 2025 | 5.83 | 5.87 | 5.87 | 5.97 | 5.78 | 26.19M |
| December 08, 2025 | 5.74 | 5.87 | 5.87 | 5.9 | 5.72 | 29.29M |
| December 05, 2025 | 5.67 | 5.71 | 5.71 | 5.73 | 5.61 | 17.02M |
| December 04, 2025 | 5.72 | 5.67 | 5.67 | 5.76 | 5.65 | 13.06M |
| December 03, 2025 | 5.8 | 5.73 | 5.73 | 5.86 | 5.68 | 20.39M |
| December 02, 2025 | 5.72 | 5.77 | 5.77 | 5.84 | 5.64 | 25.27M |
| December 01, 2025 | 5.58 | 5.76 | 5.76 | 5.82 | 5.56 | 31.49M |
| November 28, 2025 | 5.55 | 5.6 | 5.6 | 5.61 | 5.51 | 20.74M |
| November 27, 2025 | 5.68 | 5.59 | 5.59 | 5.68 | 5.51 | 37.71M |
| November 26, 2025 | 5.99 | 5.79 | 5.79 | 5.99 | 5.75 | 59M |
| November 25, 2025 | 5.59 | 5.58 | 5.58 | 5.63 | 5.55 | 11.35M |
| November 24, 2025 | 5.57 | 5.56 | 5.56 | 5.61 | 5.5 | 14.4M |
| November 21, 2025 | 5.77 | 5.53 | 5.53 | 5.77 | 5.53 | 22.36M |
| November 20, 2025 | 5.84 | 5.78 | 5.78 | 5.86 | 5.74 | 13.96M |