7.34
-0.07(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.4 | 7.34 | 7.34 | 7.44 | 7.31 | 41.29M |
| February 12, 2026 | 7.62 | 7.41 | 7.41 | 7.63 | 7.39 | 53.22M |
| February 11, 2026 | 7.57 | 7.63 | 7.63 | 7.65 | 7.51 | 32.44M |
| February 10, 2026 | 7.47 | 7.57 | 7.57 | 7.6 | 7.46 | 35.91M |
| February 09, 2026 | 7.45 | 7.47 | 7.47 | 7.51 | 7.36 | 41.86M |
| February 06, 2026 | 7.44 | 7.45 | 7.45 | 7.52 | 7.4 | 46.8M |
| February 05, 2026 | 7.36 | 7.47 | 7.47 | 7.5 | 7.33 | 64.81M |
| February 04, 2026 | 7.22 | 7.35 | 7.35 | 7.39 | 7.21 | 63.55M |
| February 03, 2026 | 7.38 | 7.23 | 7.23 | 7.39 | 7.19 | 82.14M |
| February 02, 2026 | 7.26 | 7.38 | 7.38 | 7.46 | 7.19 | 114.63M |
| January 30, 2026 | 7.23 | 7.19 | 7.19 | 7.43 | 7.18 | 97.56M |
| January 29, 2026 | 7.26 | 7.21 | 7.21 | 7.28 | 7.1 | 124.25M |
| January 28, 2026 | 7.34 | 7.25 | 7.25 | 7.44 | 7.24 | 99.2M |
| January 27, 2026 | 7.36 | 7.34 | 7.34 | 7.46 | 7.33 | 60.45M |
| January 26, 2026 | 7.36 | 7.36 | 7.36 | 7.48 | 7.33 | 66.36M |
| January 23, 2026 | 7.53 | 7.38 | 7.38 | 7.54 | 7.36 | 61.69M |
| January 22, 2026 | 7.61 | 7.49 | 7.49 | 7.7 | 7.47 | 69.61M |
| January 21, 2026 | 7.85 | 7.61 | 7.61 | 7.87 | 7.59 | 75.76M |
| January 20, 2026 | 7.69 | 7.85 | 7.85 | 7.9 | 7.66 | 77.99M |
| January 19, 2026 | 7.6 | 7.7 | 7.7 | 7.81 | 7.57 | 75.37M |
| January 16, 2026 | 7.65 | 7.61 | 7.61 | 7.67 | 7.51 | 64.89M |
| January 15, 2026 | 7.57 | 7.63 | 7.63 | 7.7 | 7.54 | 72.47M |
| January 14, 2026 | 7.63 | 7.6 | 7.6 | 7.64 | 7.51 | 75.8M |
| January 13, 2026 | 7.49 | 7.64 | 7.64 | 7.7 | 7.46 | 99.46M |
| January 12, 2026 | 7.36 | 7.47 | 7.47 | 7.48 | 7.34 | 72.95M |
| January 09, 2026 | 7.39 | 7.39 | 7.39 | 7.41 | 7.32 | 64.64M |
| January 08, 2026 | 7.39 | 7.41 | 7.41 | 7.41 | 7.31 | 68.89M |
| January 07, 2026 | 7.41 | 7.4 | 7.4 | 7.45 | 7.36 | 108.47M |
| January 06, 2026 | 7.52 | 7.45 | 7.45 | 7.53 | 7.36 | 124.7M |
| January 05, 2026 | 7.7 | 7.56 | 7.56 | 7.73 | 7.45 | 108.87M |
| December 31, 2025 | 7.62 | 7.7 | 7.7 | 7.75 | 7.53 | 55.4M |
| December 30, 2025 | 7.56 | 7.62 | 7.62 | 7.67 | 7.5 | 62.11M |
| December 29, 2025 | 7.41 | 7.57 | 7.57 | 7.61 | 7.38 | 73.42M |
| December 26, 2025 | 7.47 | 7.42 | 7.42 | 7.5 | 7.4 | 28.81M |
| December 25, 2025 | 7.41 | 7.48 | 7.48 | 7.53 | 7.39 | 40.07M |
| December 24, 2025 | 7.49 | 7.42 | 7.42 | 7.49 | 7.39 | 30.5M |
| December 23, 2025 | 7.38 | 7.47 | 7.47 | 7.5 | 7.37 | 52.88M |
| December 22, 2025 | 7.45 | 7.39 | 7.39 | 7.45 | 7.36 | 35.96M |
| December 19, 2025 | 7.51 | 7.46 | 7.46 | 7.53 | 7.41 | 38.57M |
| December 18, 2025 | 7.38 | 7.51 | 7.51 | 7.54 | 7.37 | 40.43M |
| December 17, 2025 | 7.37 | 7.38 | 7.38 | 7.42 | 7.29 | 52.42M |
| December 16, 2025 | 7.41 | 7.36 | 7.36 | 7.46 | 7.31 | 54.27M |
| December 15, 2025 | 7.43 | 7.42 | 7.42 | 7.49 | 7.33 | 54.65M |
| December 12, 2025 | 7.49 | 7.46 | 7.46 | 7.5 | 7.34 | 87.62M |
| December 11, 2025 | 7.51 | 7.51 | 7.51 | 7.53 | 7.43 | 57.46M |
| December 10, 2025 | 7.61 | 7.49 | 7.49 | 7.63 | 7.45 | 46.2M |
| December 09, 2025 | 7.65 | 7.62 | 7.62 | 7.67 | 7.58 | 34.86M |
| December 08, 2025 | 7.71 | 7.64 | 7.64 | 7.72 | 7.56 | 57.86M |
| December 05, 2025 | 7.8 | 7.73 | 7.73 | 7.89 | 7.71 | 51.7M |
| December 04, 2025 | 7.77 | 7.78 | 7.78 | 7.87 | 7.76 | 43.45M |
| December 03, 2025 | 7.76 | 7.78 | 7.78 | 7.89 | 7.72 | 49.63M |
| December 02, 2025 | 7.79 | 7.78 | 7.78 | 7.91 | 7.74 | 52.7M |
| December 01, 2025 | 7.73 | 7.78 | 7.78 | 7.84 | 7.66 | 55.03M |
| November 28, 2025 | 7.81 | 7.76 | 7.76 | 7.82 | 7.73 | 35.46M |
| November 27, 2025 | 7.79 | 7.84 | 7.84 | 7.87 | 7.71 | 37.2M |
| November 26, 2025 | 7.92 | 7.81 | 7.81 | 7.97 | 7.75 | 47.75M |
| November 25, 2025 | 7.78 | 7.91 | 7.91 | 7.92 | 7.67 | 60.38M |
| November 24, 2025 | 7.93 | 7.75 | 7.75 | 8 | 7.74 | 53.35M |
| November 21, 2025 | 7.96 | 7.92 | 7.92 | 8.07 | 7.9 | 68.07M |
| November 20, 2025 | 8.04 | 8.15 | 7.96 | 8.25 | 8.01 | 80.28M |