7.07
-0.04(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.1 | 7.07 | 7.07 | 7.16 | 7.05 | 6.26M |
| February 12, 2026 | 7.15 | 7.11 | 7.11 | 7.2 | 7.08 | 6.61M |
| February 11, 2026 | 7.12 | 7.16 | 7.16 | 7.24 | 7.11 | 7.88M |
| February 10, 2026 | 7.2 | 7.13 | 7.13 | 7.21 | 7.12 | 6.46M |
| February 09, 2026 | 7.21 | 7.2 | 7.2 | 7.24 | 7.15 | 6.79M |
| February 06, 2026 | 7.18 | 7.17 | 7.17 | 7.25 | 7.07 | 6.88M |
| February 05, 2026 | 7.18 | 7.21 | 7.21 | 7.3 | 7.16 | 8.07M |
| February 04, 2026 | 7.09 | 7.2 | 7.2 | 7.21 | 7.05 | 7.62M |
| February 03, 2026 | 7 | 7.1 | 7.1 | 7.11 | 6.95 | 7.29M |
| February 02, 2026 | 7.18 | 6.95 | 6.95 | 7.2 | 6.93 | 13.75M |
| January 30, 2026 | 7.14 | 7.21 | 7.21 | 7.24 | 7.08 | 11.18M |
| January 29, 2026 | 7.14 | 7.14 | 7.14 | 7.28 | 7.13 | 11.12M |
| January 28, 2026 | 7.16 | 7.17 | 7.17 | 7.23 | 7.09 | 8.41M |
| January 27, 2026 | 7.17 | 7.17 | 7.17 | 7.21 | 7.07 | 9.97M |
| January 26, 2026 | 7.28 | 7.2 | 7.2 | 7.32 | 7.12 | 13.5M |
| January 23, 2026 | 7.33 | 7.26 | 7.26 | 7.33 | 7.24 | 11.4M |
| January 22, 2026 | 7.25 | 7.31 | 7.31 | 7.35 | 7.21 | 11.46M |
| January 21, 2026 | 7.18 | 7.25 | 7.25 | 7.25 | 7.1 | 12.19M |
| January 20, 2026 | 7.21 | 7.19 | 7.19 | 7.22 | 7.11 | 11.18M |
| January 19, 2026 | 7.09 | 7.2 | 7.2 | 7.22 | 7.06 | 11.78M |
| January 16, 2026 | 7.23 | 7.1 | 7.1 | 7.26 | 7.07 | 14.21M |
| January 15, 2026 | 7.33 | 7.2 | 7.2 | 7.34 | 7.17 | 14.97M |
| January 14, 2026 | 7.32 | 7.36 | 7.36 | 7.46 | 7.2 | 30.35M |
| January 13, 2026 | 7.65 | 7.42 | 7.42 | 7.73 | 7.38 | 35.48M |
| January 12, 2026 | 8 | 7.73 | 7.73 | 8 | 7.59 | 62.3M |
| January 09, 2026 | 7.24 | 7.96 | 7.96 | 7.96 | 7.24 | 33.6M |
| January 08, 2026 | 7.2 | 7.24 | 7.24 | 7.32 | 7.12 | 16.16M |
| January 07, 2026 | 7 | 7.24 | 7.24 | 7.53 | 6.99 | 31.86M |
| January 06, 2026 | 6.94 | 7 | 7 | 7.11 | 6.92 | 11.66M |
| January 05, 2026 | 6.97 | 6.94 | 6.94 | 7.09 | 6.9 | 13.39M |
| December 31, 2025 | 6.79 | 6.98 | 6.98 | 7.03 | 6.68 | 14.07M |
| December 30, 2025 | 7 | 6.79 | 6.79 | 7.05 | 6.78 | 16.85M |
| December 29, 2025 | 6.82 | 7.04 | 7.04 | 7.24 | 6.82 | 25.96M |
| December 26, 2025 | 6.84 | 6.82 | 6.82 | 6.94 | 6.75 | 12.07M |
| December 25, 2025 | 6.79 | 6.86 | 6.86 | 6.9 | 6.74 | 11.31M |
| December 24, 2025 | 6.78 | 6.79 | 6.79 | 6.87 | 6.72 | 10.56M |
| December 23, 2025 | 6.6 | 6.73 | 6.73 | 6.82 | 6.58 | 11.59M |
| December 22, 2025 | 6.56 | 6.63 | 6.63 | 6.64 | 6.53 | 7.41M |
| December 19, 2025 | 6.55 | 6.55 | 6.55 | 6.63 | 6.45 | 11.44M |
| December 18, 2025 | 6.24 | 6.57 | 6.57 | 6.69 | 6.23 | 16.87M |
| December 17, 2025 | 6.3 | 6.27 | 6.27 | 6.35 | 6.19 | 5.46M |
| December 16, 2025 | 6.5 | 6.33 | 6.33 | 6.5 | 6.32 | 5.93M |
| December 15, 2025 | 6.43 | 6.5 | 6.5 | 6.51 | 6.38 | 5.75M |
| December 12, 2025 | 6.49 | 6.47 | 6.47 | 6.56 | 6.44 | 8.27M |
| December 11, 2025 | 6.49 | 6.5 | 6.5 | 6.58 | 6.42 | 7.33M |
| December 10, 2025 | 6.53 | 6.5 | 6.5 | 6.54 | 6.46 | 5.55M |
| December 09, 2025 | 6.48 | 6.53 | 6.53 | 6.7 | 6.43 | 9.43M |
| December 08, 2025 | 6.64 | 6.47 | 6.47 | 6.67 | 6.43 | 11.36M |
| December 05, 2025 | 6.54 | 6.62 | 6.62 | 6.64 | 6.48 | 3.72M |
| December 04, 2025 | 6.67 | 6.51 | 6.51 | 6.69 | 6.5 | 5.47M |
| December 03, 2025 | 6.72 | 6.67 | 6.67 | 6.75 | 6.64 | 4.51M |
| December 02, 2025 | 6.68 | 6.71 | 6.71 | 6.77 | 6.62 | 5.44M |
| December 01, 2025 | 6.58 | 6.68 | 6.68 | 6.75 | 6.58 | 6.65M |
| November 28, 2025 | 6.58 | 6.6 | 6.6 | 6.61 | 6.53 | 3.3M |
| November 27, 2025 | 6.55 | 6.6 | 6.6 | 6.64 | 6.52 | 5.2M |
| November 26, 2025 | 6.5 | 6.51 | 6.51 | 6.6 | 6.46 | 4.73M |
| November 25, 2025 | 6.49 | 6.49 | 6.49 | 6.57 | 6.48 | 5.65M |
| November 24, 2025 | 6.48 | 6.5 | 6.5 | 6.58 | 6.43 | 7.57M |
| November 21, 2025 | 6.72 | 6.43 | 6.43 | 6.75 | 6.43 | 10.31M |
| November 20, 2025 | 6.73 | 6.76 | 6.76 | 6.78 | 6.68 | 5.62M |