7.30
-0.12(-1.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.41 | 7.3 | 7.3 | 7.42 | 7.29 | 7.43M |
| February 12, 2026 | 7.5 | 7.42 | 7.42 | 7.5 | 7.4 | 4.21M |
| February 11, 2026 | 7.44 | 7.46 | 7.46 | 7.48 | 7.4 | 4.52M |
| February 10, 2026 | 7.51 | 7.43 | 7.43 | 7.52 | 7.41 | 5.69M |
| February 09, 2026 | 7.57 | 7.5 | 7.5 | 7.6 | 7.48 | 7.65M |
| February 06, 2026 | 7.5 | 7.54 | 7.54 | 7.62 | 7.5 | 6.11M |
| February 05, 2026 | 7.65 | 7.55 | 7.55 | 7.66 | 7.53 | 7.49M |
| February 04, 2026 | 7.45 | 7.64 | 7.64 | 7.65 | 7.44 | 9M |
| February 03, 2026 | 7.4 | 7.47 | 7.47 | 7.51 | 7.38 | 4.86M |
| February 02, 2026 | 7.6 | 7.4 | 7.4 | 7.61 | 7.38 | 8.2M |
| January 30, 2026 | 7.65 | 7.61 | 7.61 | 7.68 | 7.51 | 9.99M |
| January 29, 2026 | 7.67 | 7.66 | 7.66 | 7.71 | 7.6 | 8.99M |
| January 28, 2026 | 7.73 | 7.69 | 7.69 | 7.74 | 7.65 | 9.75M |
| January 27, 2026 | 7.8 | 7.68 | 7.68 | 7.8 | 7.57 | 11.6M |
| January 26, 2026 | 7.74 | 7.8 | 7.8 | 7.82 | 7.66 | 10.29M |
| January 23, 2026 | 7.68 | 7.7 | 7.7 | 7.73 | 7.64 | 8.97M |
| January 22, 2026 | 7.57 | 7.68 | 7.68 | 7.7 | 7.55 | 10.25M |
| January 21, 2026 | 7.62 | 7.54 | 7.54 | 7.62 | 7.53 | 5.92M |
| January 20, 2026 | 7.56 | 7.59 | 7.59 | 7.63 | 7.53 | 9.29M |
| January 19, 2026 | 7.44 | 7.53 | 7.53 | 7.53 | 7.39 | 6.63M |
| January 16, 2026 | 7.45 | 7.39 | 7.39 | 7.53 | 7.39 | 7.92M |
| January 15, 2026 | 7.45 | 7.42 | 7.42 | 7.48 | 7.39 | 5.15M |
| January 14, 2026 | 7.52 | 7.44 | 7.44 | 7.56 | 7.41 | 12.8M |
| January 13, 2026 | 7.45 | 7.52 | 7.52 | 7.57 | 7.4 | 12.9M |
| January 12, 2026 | 7.44 | 7.45 | 7.45 | 7.45 | 7.39 | 8.53M |
| January 09, 2026 | 7.34 | 7.44 | 7.44 | 7.44 | 7.33 | 8.05M |
| January 08, 2026 | 7.29 | 7.34 | 7.34 | 7.34 | 7.26 | 4.91M |
| January 07, 2026 | 7.36 | 7.3 | 7.3 | 7.37 | 7.29 | 5.71M |
| January 06, 2026 | 7.28 | 7.35 | 7.35 | 7.36 | 7.28 | 5.19M |
| January 05, 2026 | 7.26 | 7.29 | 7.29 | 7.3 | 7.23 | 4.81M |
| December 31, 2025 | 7.27 | 7.25 | 7.25 | 7.31 | 7.16 | 7.97M |
| December 30, 2025 | 7.33 | 7.27 | 7.27 | 7.34 | 7.27 | 4.93M |
| December 29, 2025 | 7.42 | 7.34 | 7.34 | 7.43 | 7.34 | 4.97M |
| December 26, 2025 | 7.45 | 7.43 | 7.43 | 7.53 | 7.42 | 5.07M |
| December 25, 2025 | 7.36 | 7.44 | 7.44 | 7.45 | 7.35 | 4.78M |
| December 24, 2025 | 7.35 | 7.36 | 7.36 | 7.37 | 7.31 | 4.05M |
| December 23, 2025 | 7.41 | 7.36 | 7.36 | 7.43 | 7.33 | 3.82M |
| December 22, 2025 | 7.42 | 7.4 | 7.4 | 7.43 | 7.39 | 3.91M |
| December 19, 2025 | 7.35 | 7.39 | 7.39 | 7.42 | 7.35 | 4.84M |
| December 18, 2025 | 7.34 | 7.34 | 7.34 | 7.38 | 7.31 | 4.02M |
| December 17, 2025 | 7.26 | 7.34 | 7.34 | 7.37 | 7.26 | 5.47M |
| December 16, 2025 | 7.36 | 7.26 | 7.26 | 7.44 | 7.26 | 7.38M |
| December 15, 2025 | 7.36 | 7.4 | 7.4 | 7.46 | 7.34 | 8.8M |
| December 12, 2025 | 7.42 | 7.36 | 7.36 | 7.48 | 7.36 | 11.29M |
| December 11, 2025 | 7.44 | 7.41 | 7.41 | 7.47 | 7.41 | 5.08M |
| December 10, 2025 | 7.41 | 7.43 | 7.43 | 7.46 | 7.38 | 4.87M |
| December 09, 2025 | 7.51 | 7.41 | 7.41 | 7.51 | 7.41 | 6.94M |
| December 08, 2025 | 7.56 | 7.51 | 7.51 | 7.58 | 7.46 | 10.7M |
| December 05, 2025 | 7.53 | 7.57 | 7.57 | 7.57 | 7.48 | 6.08M |
| December 04, 2025 | 7.59 | 7.55 | 7.55 | 7.61 | 7.51 | 5.82M |
| December 03, 2025 | 7.59 | 7.61 | 7.61 | 7.64 | 7.57 | 6.27M |
| December 02, 2025 | 7.63 | 7.58 | 7.58 | 7.65 | 7.54 | 5.52M |
| December 01, 2025 | 7.71 | 7.63 | 7.63 | 7.75 | 7.59 | 10.67M |
| November 28, 2025 | 7.63 | 7.7 | 7.7 | 7.72 | 7.58 | 6.36M |
| November 27, 2025 | 7.75 | 7.62 | 7.62 | 7.78 | 7.62 | 7.96M |
| November 26, 2025 | 7.78 | 7.74 | 7.74 | 7.85 | 7.74 | 5.84M |
| November 25, 2025 | 7.75 | 7.75 | 7.75 | 7.81 | 7.72 | 8.48M |
| November 24, 2025 | 7.84 | 7.71 | 7.71 | 7.91 | 7.69 | 12.21M |
| November 21, 2025 | 8.05 | 7.84 | 7.84 | 8.16 | 7.83 | 14.24M |
| November 20, 2025 | 8.23 | 8.16 | 8.16 | 8.3 | 8.13 | 11.36M |