7.19
-0.05(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.25 | 7.19 | 7.19 | 7.3 | 7.19 | 3.51M |
| February 12, 2026 | 7.4 | 7.24 | 7.24 | 7.4 | 7.23 | 5.61M |
| February 11, 2026 | 7.43 | 7.38 | 7.38 | 7.43 | 7.36 | 2.69M |
| February 10, 2026 | 7.45 | 7.43 | 7.43 | 7.45 | 7.36 | 3.19M |
| February 09, 2026 | 7.48 | 7.43 | 7.43 | 7.48 | 7.41 | 3.07M |
| February 06, 2026 | 7.35 | 7.42 | 7.42 | 7.47 | 7.35 | 3.76M |
| February 05, 2026 | 7.42 | 7.41 | 7.41 | 7.46 | 7.36 | 4.54M |
| February 04, 2026 | 7.33 | 7.42 | 7.42 | 7.42 | 7.27 | 5.93M |
| February 03, 2026 | 7.33 | 7.28 | 7.28 | 7.36 | 7.2 | 5.29M |
| February 02, 2026 | 7.49 | 7.29 | 7.29 | 7.49 | 7.29 | 6.1M |
| January 30, 2026 | 7.42 | 7.49 | 7.49 | 7.59 | 7.37 | 7.76M |
| January 29, 2026 | 7.34 | 7.44 | 7.44 | 7.44 | 7.31 | 5.44M |
| January 28, 2026 | 7.25 | 7.34 | 7.34 | 7.45 | 7.21 | 6.19M |
| January 27, 2026 | 7.36 | 7.26 | 7.26 | 7.36 | 7.16 | 5.33M |
| January 26, 2026 | 7.32 | 7.38 | 7.38 | 7.39 | 7.23 | 7.28M |
| January 23, 2026 | 7.37 | 7.36 | 7.36 | 7.39 | 7.33 | 3.49M |
| January 22, 2026 | 7.34 | 7.37 | 7.37 | 7.37 | 7.3 | 3.16M |
| January 21, 2026 | 7.36 | 7.33 | 7.33 | 7.36 | 7.29 | 3.66M |
| January 20, 2026 | 7.32 | 7.36 | 7.36 | 7.37 | 7.28 | 4.13M |
| January 19, 2026 | 7.25 | 7.32 | 7.32 | 7.33 | 7.24 | 3.52M |
| January 16, 2026 | 7.36 | 7.23 | 7.23 | 7.36 | 7.22 | 4.25M |
| January 15, 2026 | 7.21 | 7.32 | 7.32 | 7.35 | 7.2 | 4.81M |
| January 14, 2026 | 7.27 | 7.23 | 7.23 | 7.29 | 7.17 | 5.03M |
| January 13, 2026 | 7.35 | 7.27 | 7.27 | 7.35 | 7.26 | 5.25M |
| January 12, 2026 | 7.3 | 7.32 | 7.32 | 7.33 | 7.25 | 4.61M |
| January 09, 2026 | 7.22 | 7.27 | 7.27 | 7.28 | 7.19 | 4.1M |
| January 08, 2026 | 7.18 | 7.21 | 7.21 | 7.21 | 7.14 | 3.56M |
| January 07, 2026 | 7.17 | 7.17 | 7.17 | 7.2 | 7.15 | 4.04M |
| January 06, 2026 | 7.12 | 7.18 | 7.18 | 7.18 | 7.1 | 3.88M |
| January 05, 2026 | 7.11 | 7.12 | 7.12 | 7.12 | 7.05 | 3.57M |
| December 31, 2025 | 7.17 | 7.09 | 7.09 | 7.17 | 7.05 | 3.89M |
| December 30, 2025 | 7.1 | 7.16 | 7.16 | 7.2 | 7.04 | 4.91M |
| December 29, 2025 | 7.1 | 7.09 | 7.09 | 7.19 | 7.06 | 5.11M |
| December 26, 2025 | 7.09 | 7.08 | 7.08 | 7.12 | 7.06 | 2.24M |
| December 25, 2025 | 7.08 | 7.1 | 7.1 | 7.12 | 7.04 | 2.19M |
| December 24, 2025 | 7.1 | 7.07 | 7.07 | 7.1 | 7.01 | 2.29M |
| December 23, 2025 | 7.15 | 7.07 | 7.07 | 7.19 | 7.05 | 2.81M |
| December 22, 2025 | 7.16 | 7.15 | 7.15 | 7.18 | 7.11 | 3.38M |
| December 19, 2025 | 7.04 | 7.15 | 7.15 | 7.17 | 7.02 | 4.25M |
| December 18, 2025 | 7.02 | 7.05 | 7.05 | 7.12 | 6.99 | 4.28M |
| December 17, 2025 | 7.04 | 7.06 | 7.06 | 7.13 | 6.95 | 5.98M |
| December 16, 2025 | 7.02 | 7.03 | 7.03 | 7.11 | 6.97 | 4.07M |
| December 15, 2025 | 7.04 | 7.05 | 7.05 | 7.07 | 6.9 | 6.6M |
| December 12, 2025 | 7.18 | 7.01 | 7.01 | 7.18 | 6.98 | 10.54M |
| December 11, 2025 | 7.25 | 7.12 | 7.12 | 7.27 | 7.1 | 5.92M |
| December 10, 2025 | 7.29 | 7.24 | 7.24 | 7.33 | 7.21 | 3.98M |
| December 09, 2025 | 7.34 | 7.28 | 7.28 | 7.39 | 7.27 | 3.15M |
| December 08, 2025 | 7.39 | 7.36 | 7.36 | 7.42 | 7.34 | 3.33M |
| December 05, 2025 | 7.29 | 7.39 | 7.39 | 7.39 | 7.24 | 2.29M |
| December 04, 2025 | 7.37 | 7.3 | 7.3 | 7.4 | 7.28 | 3.86M |
| December 03, 2025 | 7.48 | 7.42 | 7.42 | 7.49 | 7.36 | 4.07M |
| December 02, 2025 | 7.55 | 7.48 | 7.48 | 7.55 | 7.47 | 4.07M |
| December 01, 2025 | 7.56 | 7.55 | 7.55 | 7.59 | 7.52 | 4.95M |
| November 28, 2025 | 7.53 | 7.57 | 7.57 | 7.58 | 7.47 | 2.67M |
| November 27, 2025 | 7.52 | 7.51 | 7.51 | 7.56 | 7.47 | 3.41M |
| November 26, 2025 | 7.54 | 7.5 | 7.5 | 7.56 | 7.49 | 4.25M |
| November 25, 2025 | 7.56 | 7.53 | 7.53 | 7.59 | 7.49 | 3.96M |
| November 24, 2025 | 7.56 | 7.56 | 7.56 | 7.69 | 7.5 | 3.8M |
| November 21, 2025 | 7.65 | 7.55 | 7.55 | 7.77 | 7.54 | 6.54M |
| November 20, 2025 | 7.88 | 7.7 | 7.7 | 7.89 | 7.67 | 6.42M |