7.31
-0.08(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.38 | 7.31 | 7.31 | 7.41 | 7.31 | 5.69M |
| February 12, 2026 | 7.36 | 7.39 | 7.39 | 7.45 | 7.31 | 6.98M |
| February 11, 2026 | 7.46 | 7.38 | 7.38 | 7.46 | 7.35 | 7.41M |
| February 10, 2026 | 7.44 | 7.42 | 7.42 | 7.46 | 7.39 | 9.31M |
| February 09, 2026 | 7.28 | 7.4 | 7.4 | 7.42 | 7.26 | 9.17M |
| February 06, 2026 | 7.23 | 7.25 | 7.25 | 7.37 | 7.2 | 8.94M |
| February 05, 2026 | 7.37 | 7.26 | 7.26 | 7.37 | 7.24 | 6.28M |
| February 04, 2026 | 7.23 | 7.37 | 7.37 | 7.39 | 7.18 | 10.85M |
| February 03, 2026 | 7.1 | 7.19 | 7.19 | 7.2 | 7.09 | 6.65M |
| February 02, 2026 | 7.19 | 7.05 | 7.05 | 7.24 | 7.05 | 8.97M |
| January 30, 2026 | 7.05 | 7.2 | 7.2 | 7.2 | 7.05 | 12.2M |
| January 29, 2026 | 7.21 | 7.09 | 7.09 | 7.27 | 7.09 | 11.31M |
| January 28, 2026 | 7.39 | 7.22 | 7.22 | 7.42 | 7.21 | 10.61M |
| January 27, 2026 | 7.42 | 7.39 | 7.39 | 7.5 | 7.21 | 11.7M |
| January 26, 2026 | 7.61 | 7.51 | 7.51 | 7.65 | 7.45 | 10.59M |
| January 23, 2026 | 7.54 | 7.59 | 7.59 | 7.59 | 7.45 | 12.49M |
| January 22, 2026 | 7.53 | 7.56 | 7.56 | 7.68 | 7.53 | 11.05M |
| January 21, 2026 | 7.4 | 7.53 | 7.53 | 7.57 | 7.4 | 12.61M |
| January 20, 2026 | 7.49 | 7.46 | 7.46 | 7.57 | 7.42 | 12.42M |
| January 19, 2026 | 7.33 | 7.51 | 7.51 | 7.51 | 7.29 | 16.5M |
| January 16, 2026 | 7.28 | 7.31 | 7.31 | 7.32 | 7.19 | 9.72M |
| January 15, 2026 | 7.22 | 7.2 | 7.2 | 7.23 | 7.15 | 8.22M |
| January 14, 2026 | 7.24 | 7.23 | 7.23 | 7.33 | 7.14 | 12.79M |
| January 13, 2026 | 7.35 | 7.26 | 7.26 | 7.36 | 7.22 | 11.4M |
| January 12, 2026 | 7.32 | 7.36 | 7.36 | 7.37 | 7.27 | 12.3M |
| January 09, 2026 | 7.26 | 7.31 | 7.31 | 7.32 | 7.2 | 11.91M |
| January 08, 2026 | 7.13 | 7.24 | 7.24 | 7.27 | 7.11 | 11.91M |
| January 07, 2026 | 7.28 | 7.14 | 7.14 | 7.29 | 7.13 | 10.33M |
| January 06, 2026 | 7.17 | 7.27 | 7.27 | 7.35 | 7.14 | 15.81M |
| January 05, 2026 | 7.12 | 7.15 | 7.15 | 7.18 | 7.09 | 7.7M |
| December 31, 2025 | 7.2 | 7.13 | 7.13 | 7.23 | 7.06 | 7.59M |
| December 30, 2025 | 7.08 | 7.16 | 7.16 | 7.21 | 7.03 | 10.64M |
| December 29, 2025 | 7.13 | 7.11 | 7.11 | 7.14 | 7.07 | 7.29M |
| December 26, 2025 | 7.17 | 7.13 | 7.13 | 7.19 | 7.1 | 7.64M |
| December 25, 2025 | 7.07 | 7.14 | 7.14 | 7.17 | 7.05 | 7.35M |
| December 24, 2025 | 6.99 | 7.07 | 7.07 | 7.08 | 6.95 | 6.81M |
| December 23, 2025 | 7.03 | 6.97 | 6.97 | 7.05 | 6.95 | 7.62M |
| December 22, 2025 | 7 | 7.05 | 7.05 | 7.24 | 6.97 | 11.6M |
| December 19, 2025 | 6.89 | 6.95 | 6.95 | 6.96 | 6.84 | 8.49M |
| December 18, 2025 | 6.73 | 6.86 | 6.86 | 6.91 | 6.71 | 8.41M |
| December 17, 2025 | 6.76 | 6.79 | 6.79 | 6.81 | 6.64 | 9.67M |
| December 16, 2025 | 6.86 | 6.77 | 6.77 | 6.93 | 6.75 | 9.75M |
| December 15, 2025 | 6.92 | 6.88 | 6.88 | 6.97 | 6.85 | 7.64M |
| December 12, 2025 | 6.96 | 6.94 | 6.94 | 7.05 | 6.92 | 7.94M |
| December 11, 2025 | 7.13 | 6.96 | 6.96 | 7.15 | 6.96 | 10.47M |
| December 10, 2025 | 7.1 | 7.13 | 7.13 | 7.19 | 7.09 | 7.2M |
| December 09, 2025 | 7.15 | 7.13 | 7.13 | 7.33 | 7.12 | 11.39M |
| December 08, 2025 | 7.18 | 7.15 | 7.15 | 7.21 | 7.14 | 8.31M |
| December 05, 2025 | 7.08 | 7.16 | 7.16 | 7.16 | 7.02 | 8.54M |
| December 04, 2025 | 7.16 | 7.1 | 7.1 | 7.23 | 7.07 | 9.92M |
| December 03, 2025 | 7.13 | 7.13 | 7.13 | 7.16 | 7.06 | 8.33M |
| December 02, 2025 | 7.2 | 7.12 | 7.12 | 7.2 | 7.06 | 7.29M |
| December 01, 2025 | 7.16 | 7.17 | 7.17 | 7.24 | 7.14 | 9.63M |
| November 28, 2025 | 7.08 | 7.19 | 7.19 | 7.21 | 7.04 | 10.31M |
| November 27, 2025 | 7.02 | 7.07 | 7.07 | 7.11 | 7.01 | 6.68M |
| November 26, 2025 | 7.04 | 7.02 | 7.02 | 7.11 | 7 | 7.26M |
| November 25, 2025 | 7.04 | 7.04 | 7.04 | 7.1 | 7 | 8.65M |
| November 24, 2025 | 6.96 | 6.99 | 6.99 | 7.04 | 6.9 | 8.7M |
| November 21, 2025 | 7.07 | 6.9 | 6.9 | 7.19 | 6.86 | 15.79M |
| November 20, 2025 | 7.23 | 7.17 | 7.17 | 7.26 | 7.07 | 10.15M |