7.70
-0.13(-1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.78 | 7.7 | 7.7 | 8.09 | 7.68 | 25.15M |
| February 12, 2026 | 7.53 | 7.83 | 7.83 | 7.98 | 7.37 | 44.29M |
| February 11, 2026 | 7.1 | 7.73 | 7.73 | 7.73 | 7.09 | 19.51M |
| February 10, 2026 | 7.02 | 7.03 | 7.03 | 7.07 | 6.95 | 6.78M |
| February 09, 2026 | 7.14 | 7.03 | 7.03 | 7.3 | 6.99 | 9.06M |
| February 06, 2026 | 7.09 | 7.1 | 7.1 | 7.28 | 6.96 | 10.65M |
| February 05, 2026 | 7.06 | 7.07 | 7.07 | 7.16 | 7.03 | 10.27M |
| February 04, 2026 | 6.73 | 7.1 | 7.1 | 7.17 | 6.73 | 15.95M |
| February 03, 2026 | 6.93 | 6.8 | 6.8 | 6.95 | 6.74 | 9.1M |
| February 02, 2026 | 6.83 | 6.72 | 6.72 | 6.95 | 6.72 | 11.11M |
| January 30, 2026 | 6.7 | 6.9 | 6.9 | 7 | 6.64 | 14.99M |
| January 29, 2026 | 6.54 | 6.8 | 6.8 | 6.84 | 6.46 | 12.35M |
| January 28, 2026 | 6.68 | 6.59 | 6.59 | 6.83 | 6.56 | 13.17M |
| January 27, 2026 | 7 | 6.73 | 6.73 | 7 | 6.48 | 14.98M |
| January 26, 2026 | 7.35 | 6.93 | 6.93 | 7.42 | 6.85 | 18.9M |
| January 23, 2026 | 7.39 | 7.35 | 7.35 | 7.43 | 7.25 | 17.74M |
| January 22, 2026 | 7.07 | 7.35 | 7.35 | 7.59 | 7.07 | 34.28M |
| January 21, 2026 | 6.35 | 7.06 | 7.06 | 7.15 | 6.35 | 46.82M |
| January 20, 2026 | 7.08 | 7.05 | 7.05 | 7.09 | 6.9 | 16.69M |
| January 19, 2026 | 7.11 | 7.05 | 7.05 | 7.18 | 7.01 | 20.1M |
| January 16, 2026 | 7.28 | 7.08 | 7.08 | 7.44 | 7.06 | 26.83M |
| January 15, 2026 | 7.33 | 7.14 | 7.14 | 7.55 | 7.07 | 34.84M |
| January 14, 2026 | 7.55 | 7.32 | 7.32 | 7.88 | 7.28 | 70.33M |
| January 13, 2026 | 6.96 | 7.59 | 7.59 | 7.59 | 6.94 | 20.29M |
| January 12, 2026 | 7.12 | 6.9 | 6.9 | 7.14 | 6.88 | 24.45M |
| January 09, 2026 | 6.7 | 7.17 | 7.17 | 7.28 | 6.68 | 25.11M |
| January 08, 2026 | 6.5 | 6.68 | 6.68 | 6.73 | 6.43 | 16.19M |
| January 07, 2026 | 6.65 | 6.49 | 6.49 | 6.65 | 6.4 | 10.63M |
| January 06, 2026 | 6.7 | 6.63 | 6.63 | 6.72 | 6.57 | 12.85M |
| January 05, 2026 | 6.65 | 6.68 | 6.68 | 6.77 | 6.59 | 19.57M |
| December 31, 2025 | 6.56 | 6.59 | 6.59 | 6.71 | 6.33 | 17.09M |
| December 30, 2025 | 6.56 | 6.52 | 6.52 | 6.67 | 6.49 | 11.49M |
| December 29, 2025 | 6.65 | 6.61 | 6.61 | 6.7 | 6.43 | 12.83M |
| December 26, 2025 | 6.57 | 6.63 | 6.63 | 6.92 | 6.56 | 18.06M |
| December 25, 2025 | 6.47 | 6.55 | 6.55 | 6.59 | 6.41 | 11.4M |
| December 24, 2025 | 6.45 | 6.5 | 6.5 | 6.58 | 6.42 | 13.5M |
| December 23, 2025 | 6.6 | 6.48 | 6.48 | 6.6 | 6.36 | 13.82M |
| December 22, 2025 | 6.7 | 6.54 | 6.54 | 6.72 | 6.48 | 15.56M |
| December 19, 2025 | 6.4 | 6.62 | 6.62 | 6.73 | 6.31 | 26.34M |
| December 18, 2025 | 6.18 | 6.47 | 6.47 | 6.5 | 6.15 | 17.4M |
| December 17, 2025 | 6.44 | 6.24 | 6.24 | 6.51 | 6.16 | 19.48M |
| December 16, 2025 | 6.38 | 6.44 | 6.44 | 6.59 | 6.3 | 20.87M |
| December 15, 2025 | 6.24 | 6.44 | 6.44 | 6.54 | 6.24 | 18.73M |
| December 12, 2025 | 6.3 | 6.36 | 6.36 | 6.7 | 6.21 | 21.31M |
| December 11, 2025 | 6.67 | 6.32 | 6.32 | 6.78 | 6.3 | 22.37M |
| December 10, 2025 | 6.89 | 6.71 | 6.71 | 6.98 | 6.64 | 27.91M |
| December 09, 2025 | 6.53 | 6.75 | 6.75 | 7.17 | 6.49 | 40.91M |
| December 08, 2025 | 6.34 | 6.52 | 6.52 | 6.63 | 6.26 | 22.72M |
| December 05, 2025 | 6.08 | 6.28 | 6.28 | 6.3 | 6.01 | 15.33M |
| December 04, 2025 | 6.31 | 6.11 | 6.11 | 6.35 | 6.1 | 10.08M |
| December 03, 2025 | 6.39 | 6.35 | 6.35 | 6.49 | 6.31 | 10.82M |
| December 02, 2025 | 6.31 | 6.4 | 6.4 | 6.42 | 6.2 | 16.41M |
| December 01, 2025 | 6.31 | 6.33 | 6.33 | 6.7 | 6.23 | 23.3M |
| November 28, 2025 | 6.04 | 6.18 | 6.18 | 6.18 | 5.94 | 8.27M |
| November 27, 2025 | 6.04 | 6.04 | 6.04 | 6.11 | 5.97 | 7.81M |
| November 26, 2025 | 6.03 | 5.98 | 5.98 | 6.11 | 5.97 | 7.39M |
| November 25, 2025 | 6.06 | 5.99 | 5.99 | 6.06 | 5.92 | 6.05M |
| November 24, 2025 | 5.93 | 5.98 | 5.98 | 6.04 | 5.91 | 9.53M |
| November 21, 2025 | 6.1 | 5.87 | 5.87 | 6.2 | 5.84 | 10.43M |
| November 20, 2025 | 6.26 | 6.14 | 6.14 | 6.27 | 5.99 | 8.47M |