7.45
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.46 | 7.45 | 7.45 | 7.49 | 7.41 | 801,200 |
| February 12, 2026 | 7.69 | 7.46 | 7.46 | 7.69 | 7.46 | 1.75M |
| February 11, 2026 | 7.93 | 7.73 | 7.73 | 7.97 | 7.71 | 1.26M |
| February 10, 2026 | 7.82 | 7.97 | 7.97 | 8 | 7.73 | 2.39M |
| February 09, 2026 | 7.7 | 7.73 | 7.73 | 7.81 | 7.61 | 1.45M |
| February 06, 2026 | 7.41 | 7.67 | 7.67 | 7.69 | 7.38 | 2.39M |
| February 05, 2026 | 7.47 | 7.41 | 7.41 | 7.57 | 7.4 | 1.44M |
| February 04, 2026 | 7.45 | 7.47 | 7.47 | 7.62 | 7.42 | 1.15M |
| February 03, 2026 | 7.5 | 7.42 | 7.42 | 7.57 | 7.33 | 1.51M |
| February 02, 2026 | 7.59 | 7.5 | 7.5 | 7.6 | 7.4 | 2.25M |
| January 30, 2026 | 7.53 | 7.55 | 7.55 | 7.59 | 7.39 | 1.24M |
| January 29, 2026 | 7.81 | 7.6 | 7.6 | 7.81 | 7.5 | 1.44M |
| January 28, 2026 | 7.87 | 7.75 | 7.75 | 7.96 | 7.63 | 1.34M |
| January 27, 2026 | 7.8 | 7.87 | 7.87 | 7.98 | 7.68 | 2.06M |
| January 26, 2026 | 7.5 | 7.74 | 7.74 | 7.88 | 7.42 | 3.61M |
| January 23, 2026 | 7.46 | 7.5 | 7.5 | 7.57 | 7.39 | 1.53M |
| January 22, 2026 | 7.63 | 7.45 | 7.45 | 7.63 | 7.42 | 984,600 |
| January 21, 2026 | 7.49 | 7.51 | 7.51 | 7.58 | 7.46 | 835,700 |
| January 20, 2026 | 7.35 | 7.52 | 7.52 | 7.55 | 7.3 | 2.69M |
| January 19, 2026 | 7.3 | 7.34 | 7.34 | 7.36 | 7.2 | 1.2M |
| January 16, 2026 | 7.39 | 7.31 | 7.31 | 7.39 | 7.25 | 812,400 |
| January 15, 2026 | 7.35 | 7.35 | 7.35 | 7.38 | 7.25 | 508,500 |
| January 14, 2026 | 7.3 | 7.32 | 7.32 | 7.38 | 7.27 | 1.9M |
| January 13, 2026 | 7.43 | 7.37 | 7.37 | 7.47 | 7.32 | 2.32M |
| January 12, 2026 | 7.42 | 7.45 | 7.45 | 7.64 | 7.42 | 1.87M |
| January 09, 2026 | 7.53 | 7.45 | 7.45 | 7.53 | 7.41 | 1.34M |
| January 08, 2026 | 7.55 | 7.49 | 7.49 | 7.57 | 7.41 | 849,800 |
| January 07, 2026 | 7.62 | 7.52 | 7.52 | 7.73 | 7.44 | 1.2M |
| January 06, 2026 | 7.5 | 7.62 | 7.62 | 7.73 | 7.43 | 2.04M |
| January 05, 2026 | 7.42 | 7.51 | 7.51 | 7.6 | 7.3 | 1.91M |
| December 31, 2025 | 7.24 | 7.48 | 7.48 | 7.61 | 7.24 | 2.63M |
| December 30, 2025 | 7.28 | 7.25 | 7.25 | 7.32 | 7.24 | 729,400 |
| December 29, 2025 | 7.4 | 7.29 | 7.29 | 7.43 | 7.24 | 992,200 |
| December 26, 2025 | 7.42 | 7.35 | 7.35 | 7.54 | 7.35 | 814,800 |
| December 25, 2025 | 7.37 | 7.42 | 7.42 | 7.42 | 7.24 | 539,000 |
| December 24, 2025 | 7.44 | 7.39 | 7.39 | 7.57 | 7.33 | 982,105 |
| December 23, 2025 | 7.48 | 7.44 | 7.44 | 7.48 | 7.33 | 593,400 |
| December 22, 2025 | 7.48 | 7.43 | 7.43 | 7.48 | 7.35 | 677,500 |
| December 19, 2025 | 7.28 | 7.5 | 7.5 | 7.58 | 7.27 | 1.68M |
| December 18, 2025 | 7.26 | 7.34 | 7.34 | 7.43 | 7.25 | 547,400 |
| December 17, 2025 | 7.15 | 7.32 | 7.32 | 7.5 | 7.15 | 1.29M |
| December 16, 2025 | 7.29 | 7.21 | 7.21 | 7.39 | 7.2 | 965,900 |
| December 15, 2025 | 7.2 | 7.23 | 7.23 | 7.53 | 7.2 | 1.57M |
| December 12, 2025 | 7.3 | 7.18 | 7.18 | 7.34 | 7.11 | 1.16M |
| December 11, 2025 | 7.33 | 7.21 | 7.21 | 7.44 | 7.18 | 1.31M |
| December 10, 2025 | 7.3 | 7.39 | 7.39 | 7.39 | 7.04 | 2.03M |
| December 09, 2025 | 7.66 | 7.38 | 7.38 | 7.66 | 7.21 | 3.85M |
| December 08, 2025 | 7.6 | 7.59 | 7.59 | 7.69 | 7.53 | 1.21M |
| December 05, 2025 | 7.5 | 7.6 | 7.6 | 7.73 | 7.5 | 1.69M |
| December 04, 2025 | 7.58 | 7.65 | 7.65 | 7.81 | 7.58 | 2.53M |
| December 03, 2025 | 7.72 | 7.96 | 7.96 | 8.11 | 7.72 | 4.06M |
| December 02, 2025 | 7.82 | 7.72 | 7.72 | 7.93 | 7.68 | 671,000 |
| December 01, 2025 | 7.64 | 7.82 | 7.82 | 7.83 | 7.62 | 750,100 |
| November 28, 2025 | 7.85 | 7.73 | 7.73 | 7.85 | 7.66 | 885,700 |
| November 27, 2025 | 7.65 | 7.85 | 7.85 | 8 | 7.6 | 1.42M |
| November 26, 2025 | 7.75 | 7.65 | 7.65 | 7.76 | 7.63 | 799,600 |
| November 25, 2025 | 7.67 | 7.75 | 7.75 | 7.79 | 7.6 | 1.15M |
| November 24, 2025 | 7.62 | 7.67 | 7.67 | 7.72 | 7.31 | 1.45M |
| November 21, 2025 | 7.67 | 7.54 | 7.54 | 7.67 | 7.3 | 2.54M |
| November 20, 2025 | 7.76 | 7.68 | 7.68 | 7.81 | 7.56 | 1.49M |