7.08
+0.02(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.05 | 7.08 | 7.08 | 7.12 | 7.04 | 5.77M |
| February 12, 2026 | 7.09 | 7.06 | 7.06 | 7.12 | 7.05 | 5.01M |
| February 11, 2026 | 7.09 | 7.1 | 7.1 | 7.13 | 7.08 | 6.92M |
| February 10, 2026 | 7.1 | 7.1 | 7.1 | 7.13 | 7.08 | 4.4M |
| February 09, 2026 | 7.06 | 7.12 | 7.12 | 7.13 | 7.04 | 6.89M |
| February 06, 2026 | 7.01 | 7.02 | 7.02 | 7.08 | 6.99 | 7.39M |
| February 05, 2026 | 7.08 | 7.03 | 7.03 | 7.08 | 6.99 | 7.14M |
| February 04, 2026 | 7 | 7.08 | 7.08 | 7.12 | 6.97 | 8.89M |
| February 03, 2026 | 6.9 | 7.01 | 7.01 | 7.02 | 6.9 | 7.85M |
| February 02, 2026 | 7.11 | 6.9 | 6.9 | 7.13 | 6.9 | 15.19M |
| January 30, 2026 | 7.07 | 7.12 | 7.12 | 7.17 | 6.97 | 11.93M |
| January 29, 2026 | 7.08 | 7.05 | 7.05 | 7.11 | 7.02 | 9.89M |
| January 28, 2026 | 7.14 | 7.1 | 7.1 | 7.16 | 7.07 | 7.03M |
| January 27, 2026 | 7.16 | 7.14 | 7.14 | 7.18 | 6.99 | 9.77M |
| January 26, 2026 | 7.28 | 7.18 | 7.18 | 7.28 | 7.11 | 10M |
| January 23, 2026 | 7.28 | 7.26 | 7.26 | 7.3 | 7.23 | 9.44M |
| January 22, 2026 | 7.18 | 7.29 | 7.29 | 7.32 | 7.18 | 11.89M |
| January 21, 2026 | 7.33 | 7.2 | 7.2 | 7.4 | 7.17 | 15.5M |
| January 20, 2026 | 7.21 | 7.26 | 7.26 | 7.27 | 7.2 | 10.79M |
| January 19, 2026 | 7.14 | 7.22 | 7.22 | 7.24 | 7.1 | 11.68M |
| January 16, 2026 | 7.04 | 7.13 | 7.13 | 7.15 | 7.03 | 13.99M |
| January 15, 2026 | 6.99 | 7.04 | 7.04 | 7.07 | 6.97 | 7.59M |
| January 14, 2026 | 7.03 | 6.99 | 6.99 | 7.09 | 6.94 | 14.08M |
| January 13, 2026 | 7.14 | 7.03 | 7.03 | 7.14 | 7.01 | 11M |
| January 12, 2026 | 7.06 | 7.12 | 7.12 | 7.13 | 7 | 15.92M |
| January 09, 2026 | 7.01 | 7.02 | 7.02 | 7.02 | 6.96 | 11.69M |
| January 08, 2026 | 6.94 | 7 | 7 | 7.03 | 6.9 | 8.6M |
| January 07, 2026 | 7 | 6.94 | 6.94 | 7.03 | 6.92 | 7.55M |
| January 06, 2026 | 6.92 | 7.01 | 7.01 | 7.02 | 6.9 | 8.51M |
| January 05, 2026 | 6.88 | 6.91 | 6.91 | 6.93 | 6.85 | 7.06M |
| December 31, 2025 | 6.92 | 6.85 | 6.85 | 6.92 | 6.85 | 5.01M |
| December 30, 2025 | 6.91 | 6.89 | 6.89 | 6.92 | 6.86 | 5.09M |
| December 29, 2025 | 6.97 | 6.92 | 6.92 | 6.98 | 6.89 | 6.2M |
| December 26, 2025 | 7.06 | 6.97 | 6.97 | 7.07 | 6.94 | 7.77M |
| December 25, 2025 | 7.04 | 7.07 | 7.07 | 7.1 | 7 | 9.57M |
| December 24, 2025 | 6.92 | 7.01 | 7.01 | 7.02 | 6.91 | 5.68M |
| December 23, 2025 | 6.97 | 6.95 | 6.95 | 6.99 | 6.91 | 4.88M |
| December 22, 2025 | 7 | 6.97 | 6.97 | 7.03 | 6.97 | 5.15M |
| December 19, 2025 | 6.92 | 6.97 | 6.97 | 7 | 6.91 | 4.78M |
| December 18, 2025 | 6.79 | 6.9 | 6.9 | 6.93 | 6.78 | 5.38M |
| December 17, 2025 | 6.82 | 6.83 | 6.83 | 6.85 | 6.71 | 7.31M |
| December 16, 2025 | 6.89 | 6.82 | 6.82 | 6.91 | 6.77 | 6.57M |
| December 15, 2025 | 6.9 | 6.9 | 6.9 | 6.97 | 6.88 | 4.28M |
| December 12, 2025 | 6.92 | 6.93 | 6.93 | 7.03 | 6.9 | 7.14M |
| December 11, 2025 | 7.03 | 6.95 | 6.95 | 7.03 | 6.93 | 4.67M |
| December 10, 2025 | 7.01 | 7.02 | 7.02 | 7.03 | 6.92 | 5.01M |
| December 09, 2025 | 7.02 | 6.99 | 6.99 | 7.07 | 6.99 | 6.01M |
| December 08, 2025 | 7.04 | 7.03 | 7.03 | 7.06 | 7 | 5.65M |
| December 05, 2025 | 6.97 | 7.05 | 7.05 | 7.06 | 6.93 | 7.02M |
| December 04, 2025 | 6.89 | 6.96 | 6.96 | 6.99 | 6.89 | 6.62M |
| December 03, 2025 | 6.95 | 6.91 | 6.91 | 6.98 | 6.89 | 5.68M |
| December 02, 2025 | 6.97 | 6.93 | 6.93 | 6.97 | 6.91 | 4.02M |
| December 01, 2025 | 6.98 | 6.97 | 6.97 | 6.99 | 6.93 | 8.26M |
| November 28, 2025 | 6.94 | 6.97 | 6.97 | 6.98 | 6.87 | 4.16M |
| November 27, 2025 | 6.86 | 6.91 | 6.91 | 6.96 | 6.85 | 5.02M |
| November 26, 2025 | 6.93 | 6.86 | 6.86 | 6.97 | 6.86 | 5.89M |
| November 25, 2025 | 6.9 | 6.93 | 6.93 | 6.98 | 6.9 | 5.41M |
| November 24, 2025 | 6.99 | 6.92 | 6.92 | 7.02 | 6.87 | 6.91M |
| November 21, 2025 | 7 | 6.88 | 6.88 | 7.02 | 6.85 | 10.84M |
| November 20, 2025 | 7.07 | 7.01 | 7.01 | 7.11 | 7.01 | 6.81M |