7.21
-0.12(-1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.29 | 7.21 | 7.21 | 7.37 | 7.2 | 51.65M |
| February 12, 2026 | 7.24 | 7.33 | 7.33 | 7.41 | 7.24 | 66.66M |
| February 11, 2026 | 7.24 | 7.23 | 7.23 | 7.32 | 7.22 | 39.05M |
| February 10, 2026 | 7.3 | 7.26 | 7.26 | 7.32 | 7.24 | 32.75M |
| February 09, 2026 | 7.23 | 7.31 | 7.31 | 7.38 | 7.22 | 60.77M |
| February 06, 2026 | 7.1 | 7.14 | 7.14 | 7.23 | 7.04 | 48.2M |
| February 05, 2026 | 7.16 | 7.14 | 7.14 | 7.22 | 7.11 | 41.81M |
| February 04, 2026 | 7.15 | 7.2 | 7.2 | 7.22 | 7.08 | 43.54M |
| February 03, 2026 | 7.07 | 7.18 | 7.18 | 7.19 | 7.03 | 54.25M |
| February 02, 2026 | 7.15 | 7.02 | 7.02 | 7.26 | 7.01 | 64.92M |
| January 30, 2026 | 7.26 | 7.18 | 7.18 | 7.4 | 7.15 | 66.87M |
| January 29, 2026 | 7.35 | 7.29 | 7.29 | 7.44 | 7.23 | 72.68M |
| January 28, 2026 | 7.38 | 7.38 | 7.38 | 7.47 | 7.31 | 58.78M |
| January 27, 2026 | 7.51 | 7.39 | 7.39 | 7.52 | 7.23 | 89.03M |
| January 26, 2026 | 7.63 | 7.53 | 7.53 | 7.76 | 7.4 | 101.2M |
| January 23, 2026 | 7.42 | 7.65 | 7.65 | 7.66 | 7.42 | 102.16M |
| January 22, 2026 | 7.37 | 7.41 | 7.41 | 7.45 | 7.37 | 49.18M |
| January 21, 2026 | 7.41 | 7.38 | 7.38 | 7.47 | 7.29 | 62.29M |
| January 20, 2026 | 7.61 | 7.47 | 7.47 | 7.66 | 7.4 | 86.9M |
| January 19, 2026 | 7.53 | 7.64 | 7.64 | 7.65 | 7.46 | 79.03M |
| January 16, 2026 | 7.8 | 7.58 | 7.58 | 7.86 | 7.46 | 123.34M |
| January 15, 2026 | 7.97 | 7.8 | 7.8 | 8.03 | 7.75 | 116.28M |
| January 14, 2026 | 7.84 | 8.05 | 8.05 | 8.24 | 7.82 | 179.12M |
| January 13, 2026 | 8.13 | 7.84 | 7.84 | 8.19 | 7.83 | 135.56M |
| January 12, 2026 | 8.1 | 8.17 | 8.17 | 8.22 | 8.01 | 169.1M |
| January 09, 2026 | 7.73 | 8.05 | 8.05 | 8.09 | 7.71 | 191.22M |
| January 08, 2026 | 7.7 | 7.74 | 7.74 | 7.9 | 7.68 | 95.93M |
| January 07, 2026 | 7.81 | 7.71 | 7.71 | 7.92 | 7.7 | 114.39M |
| January 06, 2026 | 7.59 | 7.83 | 7.83 | 7.91 | 7.58 | 145.59M |
| January 05, 2026 | 7.8 | 7.62 | 7.62 | 7.8 | 7.56 | 128.15M |
| December 31, 2025 | 7.86 | 7.85 | 7.85 | 7.97 | 7.73 | 118.2M |
| December 30, 2025 | 8.12 | 7.89 | 7.89 | 8.2 | 7.88 | 185.53M |
| December 29, 2025 | 7.98 | 8.19 | 8.19 | 8.57 | 7.98 | 332.06M |
| December 26, 2025 | 7.49 | 7.81 | 7.81 | 7.87 | 7.47 | 226.52M |
| December 25, 2025 | 7.68 | 7.52 | 7.52 | 7.7 | 7.5 | 151.06M |
| December 24, 2025 | 7.66 | 7.71 | 7.71 | 7.85 | 7.63 | 187.69M |
| December 23, 2025 | 8.02 | 7.68 | 7.68 | 8.28 | 7.66 | 393M |
| December 22, 2025 | 7.1 | 7.78 | 7.78 | 7.78 | 7.1 | 315.81M |
| December 19, 2025 | 6.78 | 7.07 | 7.07 | 7.15 | 6.76 | 107.76M |
| December 18, 2025 | 6.81 | 6.77 | 6.77 | 6.88 | 6.77 | 46.86M |
| December 17, 2025 | 6.84 | 6.87 | 6.87 | 6.89 | 6.66 | 73.59M |
| December 16, 2025 | 7.02 | 6.89 | 6.89 | 7.09 | 6.83 | 70.84M |
| December 15, 2025 | 7.11 | 7.03 | 7.03 | 7.15 | 7.02 | 57.18M |
| December 12, 2025 | 7.18 | 7.14 | 7.14 | 7.25 | 7.11 | 76.42M |
| December 11, 2025 | 7.58 | 7.23 | 7.23 | 7.6 | 7.18 | 165.4M |
| December 10, 2025 | 7.2 | 7.56 | 7.56 | 7.58 | 7.15 | 175.53M |
| December 09, 2025 | 7.28 | 7.21 | 7.21 | 7.33 | 7.19 | 53.53M |
| December 08, 2025 | 7.11 | 7.27 | 7.27 | 7.36 | 7.08 | 75.24M |
| December 05, 2025 | 6.99 | 7.12 | 7.12 | 7.13 | 6.88 | 55.08M |
| December 04, 2025 | 7.11 | 6.99 | 6.99 | 7.13 | 6.94 | 61.69M |
| December 03, 2025 | 7.26 | 7.13 | 7.13 | 7.32 | 7.09 | 69.74M |
| December 02, 2025 | 7.38 | 7.29 | 7.29 | 7.38 | 7.23 | 57.81M |
| December 01, 2025 | 7.39 | 7.42 | 7.42 | 7.44 | 7.3 | 70.21M |
| November 28, 2025 | 7.32 | 7.44 | 7.44 | 7.45 | 7.25 | 63.36M |
| November 27, 2025 | 7.5 | 7.31 | 7.31 | 7.7 | 7.31 | 78.93M |
| November 26, 2025 | 7.44 | 7.38 | 7.38 | 7.58 | 7.38 | 66.58M |
| November 25, 2025 | 7.36 | 7.45 | 7.45 | 7.5 | 7.36 | 69.52M |
| November 24, 2025 | 7.34 | 7.35 | 7.35 | 7.42 | 7.2 | 73.33M |
| November 21, 2025 | 7.36 | 7.27 | 7.27 | 7.53 | 7.26 | 73.73M |
| November 20, 2025 | 7.5 | 7.45 | 7.45 | 7.63 | 7.38 | 72M |