7.16
-0.05(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.22 | 7.16 | 7.16 | 7.25 | 7.16 | 32.99M |
| February 12, 2026 | 7.35 | 7.21 | 7.21 | 7.35 | 7.18 | 51.78M |
| February 11, 2026 | 7.36 | 7.35 | 7.35 | 7.38 | 7.29 | 36.04M |
| February 10, 2026 | 7.35 | 7.36 | 7.36 | 7.4 | 7.3 | 27.38M |
| February 09, 2026 | 7.34 | 7.36 | 7.36 | 7.4 | 7.31 | 30.7M |
| February 06, 2026 | 7.37 | 7.34 | 7.34 | 7.41 | 7.28 | 47.71M |
| February 05, 2026 | 7.28 | 7.39 | 7.39 | 7.41 | 7.26 | 54.99M |
| February 04, 2026 | 7.1 | 7.26 | 7.26 | 7.28 | 7.1 | 44.03M |
| February 03, 2026 | 7.22 | 7.12 | 7.12 | 7.26 | 7.09 | 65.78M |
| February 02, 2026 | 7.3 | 7.22 | 7.22 | 7.39 | 7.2 | 46.6M |
| January 30, 2026 | 7.4 | 7.3 | 7.3 | 7.45 | 7.27 | 39.47M |
| January 29, 2026 | 7.3 | 7.4 | 7.4 | 7.45 | 7.28 | 57.14M |
| January 28, 2026 | 7.18 | 7.34 | 7.34 | 7.39 | 7.17 | 73.39M |
| January 27, 2026 | 7.19 | 7.18 | 7.18 | 7.25 | 7.14 | 48.84M |
| January 26, 2026 | 7.19 | 7.19 | 7.19 | 7.23 | 7.14 | 36.57M |
| January 23, 2026 | 7.28 | 7.18 | 7.18 | 7.28 | 7.16 | 48.7M |
| January 22, 2026 | 7.15 | 7.29 | 7.29 | 7.29 | 7.12 | 63.16M |
| January 21, 2026 | 7.23 | 7.15 | 7.15 | 7.25 | 7.1 | 47.65M |
| January 20, 2026 | 7.07 | 7.25 | 7.25 | 7.25 | 7.06 | 105.72M |
| January 19, 2026 | 6.97 | 7.08 | 7.08 | 7.1 | 6.95 | 82.11M |
| January 16, 2026 | 6.97 | 6.97 | 6.97 | 6.99 | 6.93 | 31.92M |
| January 15, 2026 | 6.96 | 6.95 | 6.95 | 6.98 | 6.95 | 24.96M |
| January 14, 2026 | 7.01 | 6.96 | 6.96 | 7.02 | 6.96 | 56.94M |
| January 13, 2026 | 7.01 | 7.01 | 7.01 | 7.05 | 6.99 | 40.49M |
| January 12, 2026 | 7.01 | 7.02 | 7.02 | 7.03 | 6.98 | 37.55M |
| January 09, 2026 | 7 | 7.03 | 7.03 | 7.03 | 6.97 | 39.85M |
| January 08, 2026 | 7.05 | 7 | 7 | 7.06 | 7 | 31.87M |
| January 07, 2026 | 7.09 | 7.05 | 7.05 | 7.1 | 7.04 | 38.03M |
| January 06, 2026 | 7.04 | 7.1 | 7.1 | 7.1 | 7.03 | 34.53M |
| January 05, 2026 | 7.04 | 7.05 | 7.05 | 7.06 | 7.01 | 36.61M |
| December 31, 2025 | 7.04 | 7.04 | 7.04 | 7.06 | 7.03 | 22.12M |
| December 30, 2025 | 7.06 | 7.05 | 7.05 | 7.07 | 7.03 | 19.83M |
| December 29, 2025 | 7.05 | 7.06 | 7.06 | 7.07 | 7.02 | 29.57M |
| December 26, 2025 | 7.08 | 7.06 | 7.06 | 7.09 | 7.04 | 25.74M |
| December 25, 2025 | 7.07 | 7.08 | 7.08 | 7.1 | 7.06 | 28.19M |
| December 24, 2025 | 7.14 | 7.07 | 7.07 | 7.14 | 7.05 | 36.32M |
| December 23, 2025 | 7.16 | 7.13 | 7.13 | 7.25 | 7.12 | 25.73M |
| December 22, 2025 | 7.22 | 7.16 | 7.16 | 7.24 | 7.16 | 25.99M |
| December 19, 2025 | 7.23 | 7.24 | 7.24 | 7.27 | 7.18 | 28.79M |
| December 18, 2025 | 7.1 | 7.23 | 7.23 | 7.26 | 7.08 | 54.48M |
| December 17, 2025 | 7.09 | 7.11 | 7.11 | 7.14 | 7.03 | 34.08M |
| December 16, 2025 | 7.04 | 7.11 | 7.11 | 7.11 | 7.02 | 39.31M |
| December 15, 2025 | 7 | 7.04 | 7.04 | 7.06 | 6.99 | 33.55M |
| December 12, 2025 | 7.1 | 7.03 | 7.03 | 7.11 | 6.99 | 43.13M |
| December 11, 2025 | 7.05 | 7.1 | 7.1 | 7.11 | 7.01 | 43.61M |
| December 10, 2025 | 7.12 | 7.04 | 7.04 | 7.15 | 6.99 | 58.16M |
| December 09, 2025 | 7.13 | 7.13 | 7.13 | 7.18 | 7.1 | 35.54M |
| December 08, 2025 | 7.11 | 7.13 | 7.13 | 7.16 | 7.07 | 36.98M |
| December 05, 2025 | 7.26 | 7.11 | 7.11 | 7.27 | 7.09 | 58.84M |
| December 04, 2025 | 7.3 | 7.25 | 7.25 | 7.33 | 7.23 | 32.06M |
| December 03, 2025 | 7.25 | 7.3 | 7.3 | 7.33 | 7.24 | 43.87M |
| December 02, 2025 | 7.25 | 7.26 | 7.26 | 7.29 | 7.21 | 25.63M |
| December 01, 2025 | 7.13 | 7.24 | 7.24 | 7.27 | 7.13 | 45.67M |
| November 28, 2025 | 7.16 | 7.13 | 7.13 | 7.17 | 7.12 | 23.97M |
| November 27, 2025 | 7.14 | 7.16 | 7.16 | 7.19 | 7.1 | 21.57M |
| November 26, 2025 | 7.17 | 7.14 | 7.14 | 7.2 | 7.13 | 27.36M |
| November 25, 2025 | 7.06 | 7.14 | 7.14 | 7.18 | 7.04 | 33.32M |
| November 24, 2025 | 7.01 | 7.05 | 7.05 | 7.09 | 6.96 | 36.2M |
| November 21, 2025 | 7.13 | 7.01 | 7.01 | 7.17 | 7 | 43.3M |
| November 20, 2025 | 7.1 | 7.13 | 7.13 | 7.21 | 7.07 | 34.78M |