7.36
-0.12(-1.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.49 | 7.36 | 7.36 | 7.53 | 7.36 | 12.66M |
| February 12, 2026 | 7.64 | 7.48 | 7.48 | 7.65 | 7.45 | 15.87M |
| February 11, 2026 | 7.68 | 7.65 | 7.65 | 7.74 | 7.61 | 14.1M |
| February 10, 2026 | 7.85 | 7.71 | 7.71 | 7.89 | 7.59 | 25.92M |
| February 09, 2026 | 7.79 | 7.89 | 7.89 | 7.97 | 7.72 | 31.44M |
| February 06, 2026 | 8.15 | 7.79 | 7.79 | 8.25 | 7.77 | 61.78M |
| February 05, 2026 | 7.23 | 7.93 | 7.93 | 7.93 | 7.22 | 50.21M |
| February 04, 2026 | 6.99 | 7.21 | 7.21 | 7.22 | 6.98 | 18.45M |
| February 03, 2026 | 7.03 | 6.99 | 6.99 | 7.06 | 6.94 | 12.31M |
| February 02, 2026 | 6.96 | 6.99 | 6.99 | 7.13 | 6.94 | 15.89M |
| January 30, 2026 | 7.06 | 7 | 7 | 7.1 | 6.97 | 12.73M |
| January 29, 2026 | 6.96 | 7.08 | 7.08 | 7.1 | 6.9 | 18.34M |
| January 28, 2026 | 6.98 | 6.97 | 6.97 | 7 | 6.91 | 11.03M |
| January 27, 2026 | 6.99 | 6.99 | 6.99 | 7.07 | 6.94 | 11.72M |
| January 26, 2026 | 7.02 | 6.99 | 6.99 | 7.03 | 6.91 | 14.79M |
| January 23, 2026 | 7.04 | 7.02 | 7.02 | 7.1 | 6.98 | 12.93M |
| January 22, 2026 | 7.13 | 7.03 | 7.03 | 7.18 | 7.02 | 12.87M |
| January 21, 2026 | 7.25 | 7.13 | 7.13 | 7.28 | 7.1 | 12.76M |
| January 20, 2026 | 7.13 | 7.25 | 7.25 | 7.27 | 7.12 | 12.26M |
| January 19, 2026 | 7.21 | 7.14 | 7.14 | 7.25 | 7.14 | 9.29M |
| January 16, 2026 | 7.17 | 7.2 | 7.2 | 7.24 | 7.12 | 12.87M |
| January 15, 2026 | 7.11 | 7.15 | 7.15 | 7.2 | 7.1 | 8.93M |
| January 14, 2026 | 7.19 | 7.12 | 7.12 | 7.24 | 7.12 | 16.68M |
| January 13, 2026 | 7.27 | 7.24 | 7.24 | 7.39 | 7.22 | 18.27M |
| January 12, 2026 | 7.11 | 7.29 | 7.29 | 7.31 | 7.07 | 22.16M |
| January 09, 2026 | 7.15 | 7.12 | 7.12 | 7.16 | 7.09 | 15.99M |
| January 08, 2026 | 7.23 | 7.16 | 7.16 | 7.23 | 7.13 | 13.17M |
| January 07, 2026 | 7.29 | 7.24 | 7.24 | 7.35 | 7.23 | 16.72M |
| January 06, 2026 | 7.34 | 7.33 | 7.33 | 7.37 | 7.29 | 11.63M |
| January 05, 2026 | 7.34 | 7.33 | 7.33 | 7.39 | 7.25 | 13.53M |
| December 31, 2025 | 7.38 | 7.34 | 7.34 | 7.45 | 7.27 | 13.32M |
| December 30, 2025 | 7.56 | 7.42 | 7.42 | 7.56 | 7.35 | 14.08M |
| December 29, 2025 | 7.56 | 7.56 | 7.56 | 7.63 | 7.53 | 11.34M |
| December 26, 2025 | 7.77 | 7.56 | 7.56 | 7.8 | 7.53 | 13.92M |
| December 25, 2025 | 7.76 | 7.75 | 7.75 | 7.86 | 7.74 | 8.77M |
| December 24, 2025 | 7.76 | 7.81 | 7.81 | 7.85 | 7.62 | 12.7M |
| December 23, 2025 | 7.69 | 7.77 | 7.77 | 7.9 | 7.69 | 12.17M |
| December 22, 2025 | 7.76 | 7.71 | 7.71 | 7.82 | 7.68 | 13.37M |
| December 19, 2025 | 7.64 | 7.82 | 7.82 | 7.85 | 7.6 | 15.99M |
| December 18, 2025 | 7.5 | 7.69 | 7.69 | 7.73 | 7.46 | 15.76M |
| December 17, 2025 | 7.53 | 7.51 | 7.51 | 7.59 | 7.47 | 15.49M |
| December 16, 2025 | 7.55 | 7.57 | 7.57 | 7.72 | 7.5 | 22.44M |
| December 15, 2025 | 7.63 | 7.56 | 7.56 | 7.88 | 7.52 | 36.53M |
| December 12, 2025 | 7.63 | 7.56 | 7.56 | 7.63 | 7.42 | 35.8M |
| December 11, 2025 | 7.59 | 7.58 | 7.58 | 7.65 | 7.46 | 27.63M |
| December 10, 2025 | 7.6 | 7.56 | 7.56 | 7.71 | 7.45 | 31.32M |
| December 09, 2025 | 7.36 | 7.55 | 7.55 | 7.68 | 7.28 | 33.32M |
| December 08, 2025 | 7.21 | 7.46 | 7.46 | 7.59 | 7.18 | 33.34M |
| December 05, 2025 | 7.27 | 7.22 | 7.22 | 7.3 | 7.09 | 23.66M |
| December 04, 2025 | 7.57 | 7.43 | 7.43 | 7.64 | 7.39 | 19.56M |
| December 03, 2025 | 7.64 | 7.57 | 7.57 | 7.78 | 7.51 | 27.8M |
| December 02, 2025 | 7.49 | 7.63 | 7.63 | 7.64 | 7.47 | 23.13M |
| December 01, 2025 | 7.22 | 7.52 | 7.52 | 7.53 | 7.16 | 36.65M |
| November 28, 2025 | 7.13 | 7.15 | 7.15 | 7.21 | 7.09 | 15.66M |
| November 27, 2025 | 7.06 | 7.11 | 7.11 | 7.12 | 6.99 | 10.19M |
| November 26, 2025 | 7.02 | 7.05 | 7.05 | 7.1 | 6.98 | 14.78M |
| November 25, 2025 | 6.92 | 7.03 | 7.03 | 7.07 | 6.88 | 15.63M |
| November 24, 2025 | 6.94 | 6.92 | 6.92 | 7.03 | 6.88 | 14.94M |
| November 21, 2025 | 7.03 | 6.98 | 6.98 | 7.21 | 6.98 | 22.12M |
| November 20, 2025 | 7.08 | 7.08 | 7.08 | 7.14 | 7.03 | 17.94M |