7.18
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.15 | 7.18 | 7.18 | 7.51 | 7.15 | 24.52M |
| February 12, 2026 | 7.24 | 7.17 | 7.17 | 7.28 | 7.11 | 27.84M |
| February 11, 2026 | 7.49 | 7.29 | 7.29 | 7.56 | 7.2 | 47.55M |
| February 10, 2026 | 7.37 | 7.63 | 7.63 | 7.75 | 7.37 | 68.88M |
| February 09, 2026 | 7.13 | 7.26 | 7.26 | 7.29 | 7.13 | 25.13M |
| February 06, 2026 | 7.15 | 7.04 | 7.04 | 7.16 | 6.99 | 15.86M |
| February 05, 2026 | 7.14 | 7.18 | 7.18 | 7.25 | 7.12 | 12.56M |
| February 04, 2026 | 7.2 | 7.18 | 7.18 | 7.24 | 7.05 | 18.71M |
| February 03, 2026 | 7.16 | 7.25 | 7.25 | 7.3 | 7.16 | 17.94M |
| February 02, 2026 | 7.25 | 7.12 | 7.12 | 7.35 | 7.11 | 20.91M |
| January 30, 2026 | 7.4 | 7.28 | 7.28 | 7.4 | 7.16 | 24.31M |
| January 29, 2026 | 7.1 | 7.34 | 7.34 | 7.49 | 7.04 | 40.1M |
| January 28, 2026 | 7.14 | 7.16 | 7.16 | 7.32 | 7.12 | 23.5M |
| January 27, 2026 | 7.24 | 7.17 | 7.17 | 7.31 | 7.08 | 15.13M |
| January 26, 2026 | 7.4 | 7.24 | 7.24 | 7.44 | 7.13 | 21.36M |
| January 23, 2026 | 7.29 | 7.38 | 7.38 | 7.49 | 7.18 | 23.45M |
| January 22, 2026 | 7.16 | 7.27 | 7.27 | 7.31 | 7.11 | 20.36M |
| January 21, 2026 | 7.25 | 7.15 | 7.15 | 7.34 | 7.13 | 22.48M |
| January 20, 2026 | 7.2 | 7.32 | 7.32 | 7.44 | 7.15 | 28.12M |
| January 19, 2026 | 7.41 | 7.23 | 7.23 | 7.5 | 7.17 | 27.32M |
| January 16, 2026 | 7.73 | 7.48 | 7.48 | 7.81 | 7.36 | 50.76M |
| January 15, 2026 | 7.49 | 7.8 | 7.8 | 8.08 | 7.4 | 75.14M |
| January 14, 2026 | 7.26 | 7.65 | 7.65 | 7.88 | 7.21 | 69.87M |
| January 13, 2026 | 7.68 | 7.3 | 7.3 | 7.7 | 7.27 | 69.67M |
| January 12, 2026 | 6.84 | 7.41 | 7.41 | 7.41 | 6.83 | 65.26M |
| January 09, 2026 | 6.58 | 6.74 | 6.74 | 6.74 | 6.56 | 14.3M |
| January 08, 2026 | 6.51 | 6.58 | 6.58 | 6.62 | 6.48 | 7.61M |
| January 07, 2026 | 6.56 | 6.51 | 6.51 | 6.6 | 6.5 | 7.22M |
| January 06, 2026 | 6.53 | 6.56 | 6.56 | 6.57 | 6.52 | 6.36M |
| January 05, 2026 | 6.45 | 6.53 | 6.53 | 6.54 | 6.43 | 6.86M |
| December 31, 2025 | 6.41 | 6.45 | 6.45 | 6.49 | 6.41 | 4.55M |
| December 30, 2025 | 6.48 | 6.42 | 6.42 | 6.51 | 6.41 | 4.64M |
| December 29, 2025 | 6.48 | 6.47 | 6.47 | 6.51 | 6.46 | 3.99M |
| December 26, 2025 | 6.48 | 6.51 | 6.51 | 6.55 | 6.46 | 4.94M |
| December 25, 2025 | 6.5 | 6.48 | 6.48 | 6.51 | 6.46 | 3.91M |
| December 24, 2025 | 6.45 | 6.5 | 6.5 | 6.5 | 6.44 | 3.36M |
| December 23, 2025 | 6.53 | 6.49 | 6.49 | 6.53 | 6.45 | 4.3M |
| December 22, 2025 | 6.55 | 6.51 | 6.51 | 6.55 | 6.49 | 3.87M |
| December 19, 2025 | 6.45 | 6.51 | 6.51 | 6.54 | 6.43 | 5.61M |
| December 18, 2025 | 6.43 | 6.45 | 6.45 | 6.47 | 6.41 | 4.37M |
| December 17, 2025 | 6.43 | 6.45 | 6.45 | 6.48 | 6.36 | 7.96M |
| December 16, 2025 | 6.43 | 6.4 | 6.4 | 6.46 | 6.37 | 4.73M |
| December 15, 2025 | 6.43 | 6.43 | 6.43 | 6.48 | 6.39 | 4.79M |
| December 12, 2025 | 6.45 | 6.45 | 6.45 | 6.48 | 6.42 | 7.09M |
| December 11, 2025 | 6.51 | 6.45 | 6.45 | 6.59 | 6.45 | 7.56M |
| December 10, 2025 | 6.56 | 6.55 | 6.55 | 6.64 | 6.5 | 12.54M |
| December 09, 2025 | 6.43 | 6.62 | 6.62 | 6.85 | 6.4 | 23.08M |
| December 08, 2025 | 6.5 | 6.44 | 6.44 | 6.52 | 6.44 | 6.92M |
| December 05, 2025 | 6.44 | 6.48 | 6.48 | 6.49 | 6.4 | 4.44M |
| December 04, 2025 | 6.47 | 6.46 | 6.46 | 6.51 | 6.44 | 5.57M |
| December 03, 2025 | 6.59 | 6.5 | 6.5 | 6.6 | 6.49 | 7.1M |
| December 02, 2025 | 6.6 | 6.58 | 6.58 | 6.62 | 6.55 | 4.77M |
| December 01, 2025 | 6.62 | 6.62 | 6.62 | 6.68 | 6.56 | 9.36M |
| November 28, 2025 | 6.52 | 6.58 | 6.58 | 6.7 | 6.46 | 10.97M |
| November 27, 2025 | 6.68 | 6.51 | 6.51 | 6.72 | 6.51 | 12.95M |
| November 26, 2025 | 6.72 | 6.7 | 6.7 | 6.82 | 6.67 | 7.52M |
| November 25, 2025 | 6.7 | 6.75 | 6.75 | 6.83 | 6.63 | 12.03M |
| November 24, 2025 | 6.61 | 6.68 | 6.68 | 6.73 | 6.57 | 9.74M |
| November 21, 2025 | 6.66 | 6.61 | 6.61 | 6.73 | 6.56 | 11.2M |
| November 20, 2025 | 6.68 | 6.67 | 6.67 | 6.7 | 6.63 | 8.25M |