7.17
-0.07(-0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.23 | 7.17 | 7.17 | 7.24 | 7.17 | 57.32M |
| February 12, 2026 | 7.25 | 7.24 | 7.24 | 7.27 | 7.22 | 47.75M |
| February 11, 2026 | 7.24 | 7.24 | 7.24 | 7.25 | 7.22 | 31.65M |
| February 10, 2026 | 7.25 | 7.23 | 7.23 | 7.26 | 7.22 | 39.91M |
| February 09, 2026 | 7.27 | 7.26 | 7.26 | 7.29 | 7.24 | 50.35M |
| February 06, 2026 | 7.23 | 7.23 | 7.23 | 7.26 | 7.21 | 54.72M |
| February 05, 2026 | 7.26 | 7.27 | 7.27 | 7.28 | 7.23 | 67.87M |
| February 04, 2026 | 7.15 | 7.28 | 7.28 | 7.29 | 7.14 | 107.88M |
| February 03, 2026 | 7.19 | 7.17 | 7.17 | 7.21 | 7.12 | 63.99M |
| February 02, 2026 | 7.25 | 7.13 | 7.13 | 7.26 | 7.12 | 143.76M |
| January 30, 2026 | 7.31 | 7.27 | 7.27 | 7.39 | 7.25 | 139.4M |
| January 29, 2026 | 7.36 | 7.33 | 7.33 | 7.38 | 7.21 | 259.68M |
| January 28, 2026 | 7.33 | 7.32 | 7.32 | 7.59 | 7.3 | 411.48M |
| January 27, 2026 | 7.45 | 7.33 | 7.33 | 7.45 | 7.32 | 152.02M |
| January 26, 2026 | 7.4 | 7.49 | 7.49 | 7.5 | 7.31 | 311.84M |
| January 23, 2026 | 7.54 | 7.39 | 7.39 | 7.55 | 7.37 | 183.07M |
| January 22, 2026 | 7.6 | 7.53 | 7.53 | 7.67 | 7.52 | 112.88M |
| January 21, 2026 | 7.63 | 7.6 | 7.6 | 7.65 | 7.58 | 63.77M |
| January 20, 2026 | 7.51 | 7.64 | 7.64 | 7.65 | 7.5 | 85.5M |
| January 19, 2026 | 7.52 | 7.51 | 7.51 | 7.55 | 7.45 | 60.76M |
| January 16, 2026 | 7.68 | 7.53 | 7.53 | 7.87 | 7.51 | 238.02M |
| January 15, 2026 | 7.67 | 7.67 | 7.67 | 7.7 | 7.66 | 56.22M |
| January 14, 2026 | 7.82 | 7.67 | 7.67 | 7.85 | 7.66 | 128.06M |
| January 13, 2026 | 7.81 | 7.82 | 7.82 | 7.87 | 7.78 | 70.69M |
| January 12, 2026 | 7.79 | 7.81 | 7.81 | 7.82 | 7.78 | 49.48M |
| January 09, 2026 | 7.8 | 7.8 | 7.8 | 7.81 | 7.77 | 41.29M |
| January 08, 2026 | 7.79 | 7.8 | 7.8 | 7.81 | 7.75 | 32.95M |
| January 07, 2026 | 7.77 | 7.79 | 7.79 | 7.84 | 7.76 | 45.46M |
| January 06, 2026 | 7.7 | 7.77 | 7.77 | 7.79 | 7.69 | 47.91M |
| January 05, 2026 | 7.68 | 7.71 | 7.71 | 7.71 | 7.67 | 33.6M |
| December 31, 2025 | 7.69 | 7.67 | 7.67 | 7.72 | 7.67 | 27.69M |
| December 30, 2025 | 7.75 | 7.7 | 7.7 | 7.76 | 7.69 | 36.64M |
| December 29, 2025 | 7.81 | 7.77 | 7.77 | 7.84 | 7.76 | 34.46M |
| December 26, 2025 | 7.8 | 7.81 | 7.81 | 7.82 | 7.77 | 22.27M |
| December 25, 2025 | 7.82 | 7.81 | 7.81 | 7.83 | 7.78 | 23.23M |
| December 24, 2025 | 7.8 | 7.82 | 7.82 | 7.83 | 7.78 | 22.28M |
| December 23, 2025 | 7.78 | 7.79 | 7.79 | 7.82 | 7.77 | 19.64M |
| December 22, 2025 | 7.81 | 7.78 | 7.78 | 7.81 | 7.77 | 21.68M |
| December 19, 2025 | 7.78 | 7.8 | 7.8 | 7.81 | 7.76 | 19.44M |
| December 18, 2025 | 7.75 | 7.78 | 7.78 | 7.79 | 7.74 | 17.36M |
| December 17, 2025 | 7.73 | 7.76 | 7.76 | 7.79 | 7.69 | 21.69M |
| December 16, 2025 | 7.78 | 7.73 | 7.73 | 7.79 | 7.72 | 22.22M |
| December 15, 2025 | 7.8 | 7.78 | 7.78 | 7.83 | 7.78 | 25.46M |
| December 12, 2025 | 7.77 | 7.81 | 7.81 | 7.83 | 7.75 | 45.71M |
| December 11, 2025 | 7.77 | 7.78 | 7.78 | 7.81 | 7.75 | 31.44M |
| December 10, 2025 | 7.67 | 7.77 | 7.77 | 7.78 | 7.66 | 30.66M |
| December 09, 2025 | 7.76 | 7.68 | 7.68 | 7.77 | 7.68 | 33.1M |
| December 08, 2025 | 7.81 | 7.76 | 7.76 | 7.82 | 7.76 | 22.4M |
| December 05, 2025 | 7.77 | 7.8 | 7.8 | 7.82 | 7.75 | 24.56M |
| December 04, 2025 | 7.77 | 7.79 | 7.79 | 7.8 | 7.76 | 18.85M |
| December 03, 2025 | 7.79 | 7.77 | 7.77 | 7.79 | 7.75 | 23.95M |
| December 02, 2025 | 7.76 | 7.79 | 7.79 | 7.79 | 7.74 | 20.75M |
| December 01, 2025 | 7.73 | 7.77 | 7.77 | 7.78 | 7.71 | 27.68M |
| November 28, 2025 | 7.73 | 7.73 | 7.73 | 7.74 | 7.69 | 18.61M |
| November 27, 2025 | 7.73 | 7.73 | 7.73 | 7.76 | 7.71 | 16.27M |
| November 26, 2025 | 7.76 | 7.74 | 7.74 | 7.8 | 7.74 | 17.21M |
| November 25, 2025 | 7.73 | 7.75 | 7.75 | 7.77 | 7.72 | 17.66M |
| November 24, 2025 | 7.68 | 7.73 | 7.73 | 7.77 | 7.68 | 33.84M |
| November 21, 2025 | 7.8 | 7.7 | 7.7 | 7.81 | 7.67 | 62.25M |
| November 20, 2025 | 7.86 | 7.84 | 7.84 | 7.89 | 7.83 | 37.59M |