7.29
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.32 | 7.29 | 7.29 | 7.4 | 7.23 | 3.73M |
| February 12, 2026 | 7.43 | 7.28 | 7.28 | 7.44 | 7.25 | 3.56M |
| February 11, 2026 | 7.44 | 7.41 | 7.41 | 7.49 | 7.37 | 4.2M |
| February 10, 2026 | 7.48 | 7.45 | 7.45 | 7.51 | 7.38 | 3.56M |
| February 09, 2026 | 7.49 | 7.43 | 7.43 | 7.5 | 7.38 | 4.95M |
| February 06, 2026 | 7.36 | 7.34 | 7.34 | 7.46 | 7.31 | 5.07M |
| February 05, 2026 | 7.35 | 7.35 | 7.35 | 7.43 | 7.3 | 4.93M |
| February 04, 2026 | 7.28 | 7.32 | 7.32 | 7.38 | 7.22 | 4.32M |
| February 03, 2026 | 7.12 | 7.21 | 7.21 | 7.24 | 7.04 | 4.79M |
| February 02, 2026 | 7.15 | 7.08 | 7.08 | 7.24 | 7.07 | 5.81M |
| January 30, 2026 | 7.01 | 7.15 | 7.15 | 7.15 | 6.95 | 5M |
| January 29, 2026 | 6.94 | 7.01 | 7.01 | 7.09 | 6.88 | 4.06M |
| January 28, 2026 | 7.03 | 6.97 | 6.97 | 7.06 | 6.93 | 3.87M |
| January 27, 2026 | 7.07 | 7.03 | 7.03 | 7.18 | 6.86 | 4.36M |
| January 26, 2026 | 7.13 | 7.11 | 7.11 | 7.18 | 6.98 | 4.78M |
| January 23, 2026 | 7.15 | 7.09 | 7.09 | 7.2 | 7.06 | 5.55M |
| January 22, 2026 | 7.19 | 7.23 | 7.23 | 7.25 | 7.1 | 3.89M |
| January 21, 2026 | 7.07 | 7.14 | 7.14 | 7.15 | 7 | 3.59M |
| January 20, 2026 | 6.99 | 7.06 | 7.06 | 7.1 | 6.95 | 4.42M |
| January 19, 2026 | 6.82 | 6.99 | 6.99 | 6.99 | 6.79 | 4.12M |
| January 16, 2026 | 6.89 | 6.84 | 6.84 | 6.9 | 6.8 | 3.52M |
| January 15, 2026 | 6.85 | 6.85 | 6.85 | 6.89 | 6.81 | 5.03M |
| January 14, 2026 | 6.87 | 6.88 | 6.88 | 6.92 | 6.74 | 5.17M |
| January 13, 2026 | 6.91 | 6.85 | 6.85 | 7.01 | 6.83 | 4.99M |
| January 12, 2026 | 6.82 | 6.91 | 6.91 | 6.94 | 6.82 | 5.29M |
| January 09, 2026 | 6.81 | 6.81 | 6.81 | 6.83 | 6.73 | 3.75M |
| January 08, 2026 | 6.68 | 6.81 | 6.81 | 6.82 | 6.64 | 3.62M |
| January 07, 2026 | 6.8 | 6.68 | 6.68 | 6.82 | 6.65 | 4.86M |
| January 06, 2026 | 6.8 | 6.8 | 6.8 | 6.96 | 6.77 | 6.11M |
| January 05, 2026 | 6.85 | 6.81 | 6.81 | 6.93 | 6.79 | 5.76M |
| December 31, 2025 | 6.79 | 6.84 | 6.84 | 6.88 | 6.71 | 3.23M |
| December 30, 2025 | 6.86 | 6.79 | 6.79 | 6.89 | 6.73 | 3.47M |
| December 29, 2025 | 7.05 | 6.89 | 6.89 | 7.05 | 6.79 | 4.11M |
| December 26, 2025 | 7.09 | 6.94 | 6.94 | 7.09 | 6.89 | 3.78M |
| December 25, 2025 | 6.97 | 7.05 | 7.05 | 7.11 | 6.92 | 5M |
| December 24, 2025 | 6.87 | 6.96 | 6.96 | 7.15 | 6.82 | 7.26M |
| December 23, 2025 | 6.81 | 6.87 | 6.87 | 6.87 | 6.74 | 3.18M |
| December 22, 2025 | 6.9 | 6.84 | 6.84 | 6.99 | 6.81 | 3.26M |
| December 19, 2025 | 6.67 | 6.87 | 6.87 | 6.89 | 6.5 | 4.35M |
| December 18, 2025 | 6.52 | 6.64 | 6.64 | 6.68 | 6.52 | 4.41M |
| December 17, 2025 | 6.55 | 6.54 | 6.54 | 6.66 | 6.43 | 5.1M |
| December 16, 2025 | 6.73 | 6.62 | 6.62 | 6.73 | 6.6 | 2.44M |
| December 15, 2025 | 6.61 | 6.73 | 6.73 | 6.83 | 6.6 | 3.84M |
| December 12, 2025 | 6.82 | 6.64 | 6.64 | 6.98 | 6.64 | 4.5M |
| December 11, 2025 | 7.23 | 6.82 | 6.82 | 7.23 | 6.82 | 4.92M |
| December 10, 2025 | 7.2 | 7.2 | 7.2 | 7.27 | 7.13 | 3.11M |
| December 09, 2025 | 7.24 | 7.21 | 7.21 | 7.3 | 7.12 | 3.24M |
| December 08, 2025 | 7.18 | 7.28 | 7.28 | 7.29 | 7.17 | 3.35M |
| December 05, 2025 | 7.1 | 7.17 | 7.17 | 7.21 | 7.01 | 3.14M |
| December 04, 2025 | 7.21 | 7.08 | 7.08 | 7.27 | 7.03 | 3.1M |
| December 03, 2025 | 7.27 | 7.25 | 7.25 | 7.29 | 7.16 | 2.44M |
| December 02, 2025 | 7.17 | 7.27 | 7.27 | 7.31 | 7.05 | 3.73M |
| December 01, 2025 | 7.17 | 7.18 | 7.18 | 7.31 | 7.12 | 3.6M |
| November 28, 2025 | 7.05 | 7.17 | 7.17 | 7.18 | 6.95 | 4.07M |
| November 27, 2025 | 6.97 | 7.05 | 7.05 | 7.1 | 6.9 | 2.86M |
| November 26, 2025 | 7.07 | 6.97 | 6.97 | 7.17 | 6.94 | 2.76M |
| November 25, 2025 | 6.95 | 7.09 | 7.09 | 7.14 | 6.93 | 3.44M |
| November 24, 2025 | 6.85 | 6.95 | 6.95 | 7.03 | 6.81 | 4.32M |
| November 21, 2025 | 7.18 | 6.83 | 6.83 | 7.28 | 6.78 | 6.25M |
| November 20, 2025 | 7.23 | 7.22 | 7.22 | 7.3 | 7.13 | 3.81M |