7.29
+0.66(+9.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.66 | 7.29 | 7.29 | 7.29 | 6.61 | 21.47M |
| February 12, 2026 | 6.6 | 6.63 | 6.63 | 6.82 | 6.5 | 11.9M |
| February 11, 2026 | 6.53 | 6.61 | 6.61 | 6.77 | 6.53 | 11.32M |
| February 10, 2026 | 6.66 | 6.56 | 6.56 | 6.77 | 6.39 | 17.88M |
| February 09, 2026 | 6.49 | 6.68 | 6.68 | 6.83 | 6.41 | 15.86M |
| February 06, 2026 | 6.34 | 6.37 | 6.37 | 6.5 | 6.2 | 13.34M |
| February 05, 2026 | 6.4 | 6.41 | 6.41 | 6.66 | 6.3 | 22.27M |
| February 04, 2026 | 6.07 | 6.51 | 6.51 | 6.54 | 5.96 | 23.92M |
| February 03, 2026 | 6.23 | 6.05 | 6.05 | 6.29 | 6.01 | 22.55M |
| February 02, 2026 | 6.09 | 6.08 | 6.08 | 6.69 | 6.06 | 23.33M |
| January 30, 2026 | 6.23 | 6.11 | 6.11 | 6.4 | 5.92 | 19.95M |
| January 29, 2026 | 6.44 | 6.22 | 6.22 | 6.48 | 6.07 | 22.71M |
| January 28, 2026 | 6.3 | 6.51 | 6.51 | 6.73 | 6.3 | 28.39M |
| January 27, 2026 | 5.88 | 6.24 | 6.24 | 6.47 | 5.8 | 44.62M |
| January 26, 2026 | 5.49 | 5.97 | 5.97 | 5.97 | 5.44 | 27.56M |
| January 23, 2026 | 5.52 | 5.43 | 5.43 | 5.53 | 5.33 | 11.31M |
| January 22, 2026 | 5.35 | 5.45 | 5.45 | 5.47 | 5.31 | 13.85M |
| January 21, 2026 | 5.07 | 5.38 | 5.38 | 5.52 | 5.04 | 21.2M |
| January 20, 2026 | 5.09 | 5.07 | 5.07 | 5.09 | 4.94 | 11.11M |
| January 19, 2026 | 4.75 | 5.04 | 5.04 | 5.05 | 4.75 | 15.36M |
| January 16, 2026 | 5.11 | 4.94 | 4.94 | 5.11 | 4.84 | 13.01M |
| January 15, 2026 | 4.9 | 5.09 | 5.09 | 5.13 | 4.87 | 17.11M |
| January 14, 2026 | 4.84 | 4.89 | 4.89 | 4.97 | 4.8 | 11.7M |
| January 13, 2026 | 4.86 | 4.84 | 4.84 | 4.93 | 4.77 | 8.39M |
| January 12, 2026 | 4.79 | 4.83 | 4.83 | 5 | 4.78 | 13.22M |
| January 09, 2026 | 4.73 | 4.75 | 4.75 | 4.76 | 4.66 | 8.87M |
| January 08, 2026 | 4.55 | 4.72 | 4.72 | 4.75 | 4.53 | 10.84M |
| January 07, 2026 | 4.64 | 4.59 | 4.59 | 4.69 | 4.58 | 9.51M |
| January 06, 2026 | 4.6 | 4.64 | 4.64 | 4.78 | 4.58 | 14.87M |
| January 05, 2026 | 4.67 | 4.61 | 4.61 | 4.75 | 4.56 | 13.22M |
| December 31, 2025 | 4.73 | 4.68 | 4.68 | 4.73 | 4.55 | 8.81M |
| December 30, 2025 | 4.71 | 4.69 | 4.69 | 4.77 | 4.68 | 7.75M |
| December 29, 2025 | 4.76 | 4.73 | 4.73 | 4.8 | 4.69 | 9.22M |
| December 26, 2025 | 4.85 | 4.76 | 4.76 | 4.88 | 4.74 | 10.32M |
| December 25, 2025 | 4.97 | 4.84 | 4.84 | 4.99 | 4.75 | 11.14M |
| December 24, 2025 | 4.79 | 4.77 | 4.77 | 4.84 | 4.77 | 6.05M |
| December 23, 2025 | 4.87 | 4.79 | 4.79 | 4.9 | 4.76 | 5.86M |
| December 22, 2025 | 4.93 | 4.88 | 4.88 | 4.98 | 4.86 | 7.71M |
| December 19, 2025 | 4.77 | 4.93 | 4.93 | 4.94 | 4.72 | 7.31M |
| December 18, 2025 | 4.72 | 4.77 | 4.77 | 4.82 | 4.7 | 6.35M |
| December 17, 2025 | 4.7 | 4.72 | 4.72 | 4.75 | 4.61 | 7.85M |
| December 16, 2025 | 4.81 | 4.72 | 4.72 | 4.82 | 4.7 | 6.08M |
| December 15, 2025 | 4.73 | 4.78 | 4.78 | 4.84 | 4.67 | 6.45M |
| December 12, 2025 | 4.92 | 4.73 | 4.73 | 4.95 | 4.71 | 9.7M |
| December 11, 2025 | 5.07 | 4.87 | 4.87 | 5.07 | 4.86 | 9.32M |
| December 10, 2025 | 5.05 | 5.07 | 5.07 | 5.16 | 5.01 | 8.03M |
| December 09, 2025 | 5.2 | 5.08 | 5.08 | 5.2 | 5.02 | 6.86M |
| December 08, 2025 | 5.16 | 5.18 | 5.18 | 5.25 | 5.14 | 5.23M |
| December 05, 2025 | 5.09 | 5.13 | 5.13 | 5.15 | 5.01 | 7.04M |
| December 04, 2025 | 5.26 | 5.09 | 5.09 | 5.27 | 5.08 | 6.96M |
| December 03, 2025 | 5.3 | 5.26 | 5.26 | 5.31 | 5.15 | 7.39M |
| December 02, 2025 | 5.22 | 5.27 | 5.27 | 5.3 | 5.14 | 6.48M |
| December 01, 2025 | 5.34 | 5.22 | 5.22 | 5.45 | 5.2 | 6.72M |
| November 28, 2025 | 5.22 | 5.37 | 5.37 | 5.38 | 5.12 | 8.08M |
| November 27, 2025 | 5.17 | 5.24 | 5.24 | 5.29 | 5.13 | 5.73M |
| November 26, 2025 | 5.32 | 5.2 | 5.2 | 5.36 | 5.18 | 9.03M |
| November 25, 2025 | 5.33 | 5.29 | 5.29 | 5.39 | 5.24 | 10.17M |
| November 24, 2025 | 5.29 | 5.33 | 5.33 | 5.51 | 5.28 | 14.09M |
| November 21, 2025 | 5.43 | 5.17 | 5.17 | 5.52 | 5.15 | 11.67M |
| November 20, 2025 | 5.63 | 5.43 | 5.43 | 5.65 | 5.33 | 13.97M |