7.36
-0.04(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.36 | 7.36 | 7.36 | 7.53 | 7.33 | 55.28M |
| February 12, 2026 | 7.42 | 7.4 | 7.4 | 7.5 | 7.31 | 40.94M |
| February 11, 2026 | 7.46 | 7.43 | 7.43 | 7.55 | 7.42 | 40.82M |
| February 10, 2026 | 7.63 | 7.45 | 7.45 | 7.66 | 7.31 | 62.4M |
| February 09, 2026 | 7.55 | 7.64 | 7.64 | 7.69 | 7.5 | 66.82M |
| February 06, 2026 | 7.45 | 7.4 | 7.4 | 7.56 | 7.35 | 55.46M |
| February 05, 2026 | 7.71 | 7.52 | 7.52 | 7.88 | 7.48 | 68.72M |
| February 04, 2026 | 7.66 | 7.79 | 7.79 | 7.92 | 7.65 | 77.97M |
| February 03, 2026 | 7.43 | 7.67 | 7.67 | 7.67 | 7.38 | 75.68M |
| February 02, 2026 | 7.56 | 7.3 | 7.3 | 7.79 | 7.3 | 70.97M |
| January 30, 2026 | 7.8 | 7.6 | 7.6 | 7.94 | 7.42 | 103.5M |
| January 29, 2026 | 7.96 | 7.86 | 7.86 | 8.23 | 7.82 | 115.59M |
| January 28, 2026 | 7.89 | 7.93 | 7.93 | 8 | 7.64 | 124.01M |
| January 27, 2026 | 7.9 | 7.93 | 7.93 | 8.09 | 7.74 | 120.98M |
| January 26, 2026 | 8.16 | 7.98 | 7.98 | 8.4 | 7.9 | 220.83M |
| January 23, 2026 | 8.21 | 8.23 | 8.23 | 8.48 | 7.88 | 305.13M |
| January 22, 2026 | 7.39 | 8 | 8 | 8 | 7.34 | 90.77M |
| January 21, 2026 | 7.22 | 7.27 | 7.27 | 7.28 | 7.13 | 51.11M |
| January 20, 2026 | 7.23 | 7.21 | 7.21 | 7.33 | 7.09 | 62.49M |
| January 19, 2026 | 7.04 | 7.23 | 7.23 | 7.24 | 7.01 | 73.54M |
| January 16, 2026 | 7.03 | 7.07 | 7.07 | 7.18 | 7.03 | 67.77M |
| January 15, 2026 | 7.09 | 6.97 | 6.97 | 7.12 | 6.92 | 74.01M |
| January 14, 2026 | 7.3 | 7.14 | 7.14 | 7.36 | 7.05 | 138.18M |
| January 13, 2026 | 7.7 | 7.33 | 7.33 | 7.7 | 7.3 | 159.69M |
| January 12, 2026 | 7.62 | 7.72 | 7.72 | 7.9 | 7.56 | 215.32M |
| January 09, 2026 | 8.01 | 7.5 | 7.5 | 8.02 | 7.44 | 322.37M |
| January 08, 2026 | 6.78 | 7.41 | 7.41 | 7.41 | 6.74 | 72.79M |
| January 07, 2026 | 6.68 | 6.74 | 6.74 | 6.93 | 6.61 | 77.4M |
| January 06, 2026 | 6.53 | 6.71 | 6.71 | 6.8 | 6.53 | 77.24M |
| January 05, 2026 | 6.6 | 6.57 | 6.57 | 6.65 | 6.53 | 55.74M |
| December 31, 2025 | 6.59 | 6.59 | 6.59 | 6.67 | 6.54 | 39.31M |
| December 30, 2025 | 6.53 | 6.58 | 6.58 | 6.65 | 6.44 | 43.26M |
| December 29, 2025 | 6.68 | 6.59 | 6.59 | 6.7 | 6.45 | 52.24M |
| December 26, 2025 | 6.47 | 6.58 | 6.58 | 6.67 | 6.45 | 60.67M |
| December 25, 2025 | 6.3 | 6.48 | 6.48 | 6.52 | 6.29 | 44.62M |
| December 24, 2025 | 6.27 | 6.31 | 6.31 | 6.37 | 6.22 | 35.17M |
| December 23, 2025 | 6.35 | 6.32 | 6.32 | 6.39 | 6.29 | 34.93M |
| December 22, 2025 | 6.33 | 6.33 | 6.33 | 6.4 | 6.31 | 35.55M |
| December 19, 2025 | 6.19 | 6.32 | 6.32 | 6.36 | 6.19 | 45.36M |
| December 18, 2025 | 6.28 | 6.21 | 6.21 | 6.28 | 6.12 | 40.38M |
| December 17, 2025 | 6.14 | 6.28 | 6.28 | 6.31 | 6.12 | 59.6M |
| December 16, 2025 | 6.6 | 6.14 | 6.14 | 6.65 | 6.08 | 100.5M |
| December 15, 2025 | 6.67 | 6.67 | 6.67 | 6.76 | 6.57 | 38.2M |
| December 12, 2025 | 6.58 | 6.71 | 6.71 | 6.78 | 6.56 | 58.73M |
| December 11, 2025 | 6.78 | 6.59 | 6.59 | 6.8 | 6.58 | 51.55M |
| December 10, 2025 | 6.75 | 6.78 | 6.78 | 6.91 | 6.69 | 46.57M |
| December 09, 2025 | 6.86 | 6.76 | 6.76 | 6.88 | 6.75 | 41.91M |
| December 08, 2025 | 6.8 | 6.88 | 6.88 | 6.92 | 6.79 | 53.07M |
| December 05, 2025 | 6.58 | 6.81 | 6.81 | 6.85 | 6.55 | 62.3M |
| December 04, 2025 | 6.61 | 6.61 | 6.61 | 6.7 | 6.54 | 52.44M |
| December 03, 2025 | 6.86 | 6.58 | 6.58 | 6.87 | 6.47 | 82.49M |
| December 02, 2025 | 6.8 | 6.88 | 6.88 | 6.97 | 6.67 | 86.96M |
| December 01, 2025 | 6.75 | 6.8 | 6.8 | 7.16 | 6.75 | 87.65M |
| November 28, 2025 | 6.59 | 6.7 | 6.7 | 6.77 | 6.55 | 57.59M |
| November 27, 2025 | 6.51 | 6.54 | 6.54 | 6.79 | 6.5 | 60.27M |
| November 26, 2025 | 6.54 | 6.48 | 6.48 | 6.58 | 6.46 | 43.01M |
| November 25, 2025 | 6.61 | 6.54 | 6.54 | 6.72 | 6.54 | 56.71M |
| November 24, 2025 | 6.66 | 6.61 | 6.61 | 6.73 | 6.49 | 56.26M |
| November 21, 2025 | 6.8 | 6.65 | 6.65 | 6.88 | 6.56 | 80.26M |
| November 20, 2025 | 7.1 | 6.94 | 6.94 | 7.16 | 6.91 | 45.82M |