7.08
+0.07(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 6.98 | 7.08 | 7.08 | 7.25 | 6.88 | 28.41M |
| February 12, 2026 | 7.01 | 7.01 | 7.01 | 7.09 | 6.9 | 21.22M |
| February 11, 2026 | 6.92 | 6.98 | 6.98 | 7.07 | 6.81 | 26.35M |
| February 10, 2026 | 6.88 | 6.93 | 6.93 | 6.98 | 6.75 | 20.42M |
| February 09, 2026 | 6.87 | 6.88 | 6.88 | 6.91 | 6.81 | 20.02M |
| February 06, 2026 | 6.85 | 6.85 | 6.85 | 6.95 | 6.8 | 23.44M |
| February 05, 2026 | 7.1 | 6.87 | 6.87 | 7.1 | 6.86 | 45.48M |
| February 04, 2026 | 6.59 | 7.21 | 7.21 | 7.21 | 6.58 | 57.36M |
| February 03, 2026 | 6.52 | 6.55 | 6.55 | 6.64 | 6.51 | 15.87M |
| February 02, 2026 | 6.79 | 6.49 | 6.49 | 6.86 | 6.48 | 34.25M |
| January 30, 2026 | 6.88 | 6.92 | 6.92 | 7.23 | 6.87 | 50.92M |
| January 29, 2026 | 6.68 | 6.75 | 6.75 | 6.84 | 6.66 | 20.55M |
| January 28, 2026 | 6.45 | 6.72 | 6.72 | 6.77 | 6.43 | 27.95M |
| January 27, 2026 | 6.57 | 6.46 | 6.46 | 6.57 | 6.38 | 15.51M |
| January 26, 2026 | 6.5 | 6.58 | 6.58 | 6.59 | 6.44 | 18.82M |
| January 23, 2026 | 6.49 | 6.5 | 6.5 | 6.51 | 6.45 | 10.25M |
| January 22, 2026 | 6.4 | 6.48 | 6.48 | 6.5 | 6.37 | 13.99M |
| January 21, 2026 | 6.38 | 6.41 | 6.41 | 6.41 | 6.33 | 10.87M |
| January 20, 2026 | 6.33 | 6.41 | 6.41 | 6.41 | 6.31 | 12.34M |
| January 19, 2026 | 6.3 | 6.34 | 6.34 | 6.35 | 6.29 | 9.1M |
| January 16, 2026 | 6.35 | 6.3 | 6.3 | 6.36 | 6.26 | 8.98M |
| January 15, 2026 | 6.33 | 6.33 | 6.33 | 6.37 | 6.3 | 7.82M |
| January 14, 2026 | 6.39 | 6.36 | 6.36 | 6.43 | 6.32 | 12.61M |
| January 13, 2026 | 6.47 | 6.4 | 6.4 | 6.47 | 6.39 | 13.09M |
| January 12, 2026 | 6.46 | 6.48 | 6.48 | 6.5 | 6.44 | 12.22M |
| January 09, 2026 | 6.39 | 6.47 | 6.47 | 6.49 | 6.38 | 14.14M |
| January 08, 2026 | 6.5 | 6.42 | 6.42 | 6.51 | 6.41 | 15.49M |
| January 07, 2026 | 6.36 | 6.46 | 6.46 | 6.48 | 6.31 | 22.83M |
| January 06, 2026 | 6.25 | 6.31 | 6.31 | 6.32 | 6.24 | 11.23M |
| January 05, 2026 | 6.24 | 6.24 | 6.24 | 6.27 | 6.22 | 7.83M |
| December 31, 2025 | 6.26 | 6.24 | 6.24 | 6.26 | 6.22 | 6.61M |
| December 30, 2025 | 6.29 | 6.25 | 6.25 | 6.29 | 6.23 | 7.88M |
| December 29, 2025 | 6.27 | 6.27 | 6.27 | 6.31 | 6.25 | 8M |
| December 26, 2025 | 6.28 | 6.27 | 6.27 | 6.3 | 6.25 | 6.75M |
| December 25, 2025 | 6.29 | 6.29 | 6.29 | 6.3 | 6.25 | 5.29M |
| December 24, 2025 | 6.24 | 6.28 | 6.28 | 6.29 | 6.2 | 7.42M |
| December 23, 2025 | 6.29 | 6.24 | 6.24 | 6.31 | 6.24 | 7.94M |
| December 22, 2025 | 6.34 | 6.29 | 6.29 | 6.35 | 6.28 | 8.97M |
| December 19, 2025 | 6.3 | 6.32 | 6.32 | 6.34 | 6.27 | 8.91M |
| December 18, 2025 | 6.29 | 6.31 | 6.31 | 6.34 | 6.28 | 8.32M |
| December 17, 2025 | 6.28 | 6.27 | 6.27 | 6.29 | 6.23 | 8.9M |
| December 16, 2025 | 6.31 | 6.29 | 6.29 | 6.32 | 6.21 | 11.48M |
| December 15, 2025 | 6.26 | 6.29 | 6.29 | 6.34 | 6.25 | 14.42M |
| December 12, 2025 | 6.35 | 6.27 | 6.27 | 6.38 | 6.24 | 23.54M |
| December 11, 2025 | 6.43 | 6.35 | 6.35 | 6.43 | 6.32 | 19.48M |
| December 10, 2025 | 6.5 | 6.43 | 6.43 | 6.51 | 6.39 | 15.47M |
| December 09, 2025 | 6.62 | 6.49 | 6.49 | 6.62 | 6.47 | 11.14M |
| December 08, 2025 | 6.74 | 6.62 | 6.62 | 6.76 | 6.62 | 13.23M |
| December 05, 2025 | 6.75 | 6.77 | 6.77 | 6.79 | 6.7 | 5.94M |
| December 04, 2025 | 6.85 | 6.77 | 6.77 | 6.86 | 6.75 | 7.03M |
| December 03, 2025 | 6.79 | 6.85 | 6.85 | 6.88 | 6.77 | 9.38M |
| December 02, 2025 | 6.76 | 6.79 | 6.79 | 6.82 | 6.68 | 7.38M |
| December 01, 2025 | 6.75 | 6.75 | 6.75 | 6.79 | 6.73 | 10.11M |
| November 28, 2025 | 6.82 | 6.74 | 6.74 | 6.88 | 6.69 | 16.91M |
| November 27, 2025 | 6.8 | 6.82 | 6.82 | 6.83 | 6.76 | 5.36M |
| November 26, 2025 | 6.83 | 6.8 | 6.8 | 6.87 | 6.78 | 7.85M |
| November 25, 2025 | 6.86 | 6.83 | 6.83 | 6.89 | 6.81 | 7.49M |
| November 24, 2025 | 6.9 | 6.83 | 6.83 | 6.93 | 6.82 | 9.21M |
| November 21, 2025 | 7.08 | 6.89 | 6.89 | 7.09 | 6.89 | 14.56M |
| November 20, 2025 | 7.18 | 7.09 | 7.09 | 7.2 | 7.08 | 9.3M |