7.37
-0.06(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.44 | 7.37 | 7.37 | 7.51 | 7.35 | 2.6M |
| February 12, 2026 | 7.74 | 7.43 | 7.43 | 7.74 | 7.4 | 3.63M |
| February 11, 2026 | 7.61 | 7.56 | 7.56 | 7.63 | 7.44 | 3.26M |
| February 10, 2026 | 7.55 | 7.61 | 7.61 | 7.65 | 7.48 | 3.1M |
| February 09, 2026 | 7.63 | 7.55 | 7.55 | 7.65 | 7.49 | 3.23M |
| February 06, 2026 | 7.55 | 7.56 | 7.56 | 7.61 | 7.47 | 3.12M |
| February 05, 2026 | 7.54 | 7.54 | 7.54 | 7.62 | 7.47 | 3.13M |
| February 04, 2026 | 7.45 | 7.54 | 7.54 | 7.57 | 7.44 | 2.7M |
| February 03, 2026 | 7.33 | 7.47 | 7.47 | 7.47 | 7.33 | 4.08M |
| February 02, 2026 | 7.44 | 7.3 | 7.3 | 7.58 | 7.29 | 4.12M |
| January 30, 2026 | 7.32 | 7.43 | 7.43 | 7.46 | 7.24 | 4.63M |
| January 29, 2026 | 7.32 | 7.32 | 7.32 | 7.46 | 7.23 | 3.38M |
| January 28, 2026 | 7.36 | 7.34 | 7.34 | 7.42 | 7.3 | 2.69M |
| January 27, 2026 | 7.45 | 7.36 | 7.36 | 7.47 | 7.22 | 3.4M |
| January 26, 2026 | 7.42 | 7.45 | 7.45 | 7.5 | 7.37 | 4.54M |
| January 23, 2026 | 7.43 | 7.4 | 7.4 | 7.45 | 7.34 | 3.24M |
| January 22, 2026 | 7.3 | 7.43 | 7.43 | 7.47 | 7.26 | 4.73M |
| January 21, 2026 | 7.21 | 7.3 | 7.3 | 7.31 | 7.16 | 3.69M |
| January 20, 2026 | 7.2 | 7.21 | 7.21 | 7.25 | 7.1 | 3.82M |
| January 19, 2026 | 7 | 7.15 | 7.15 | 7.15 | 6.98 | 3.61M |
| January 16, 2026 | 7.01 | 6.99 | 6.99 | 7.03 | 6.96 | 2.93M |
| January 15, 2026 | 7.04 | 7.01 | 7.01 | 7.08 | 6.99 | 2.56M |
| January 14, 2026 | 7.1 | 7.07 | 7.07 | 7.15 | 6.95 | 5.23M |
| January 13, 2026 | 7.19 | 7.1 | 7.1 | 7.22 | 7.07 | 4.26M |
| January 12, 2026 | 7.2 | 7.16 | 7.16 | 7.22 | 7.12 | 4.14M |
| January 09, 2026 | 7.11 | 7.17 | 7.17 | 7.18 | 7.08 | 3.36M |
| January 08, 2026 | 7.02 | 7.09 | 7.09 | 7.12 | 7 | 2.51M |
| January 07, 2026 | 7.09 | 7.02 | 7.02 | 7.11 | 7 | 2.71M |
| January 06, 2026 | 7.06 | 7.09 | 7.09 | 7.13 | 6.99 | 3.44M |
| January 05, 2026 | 6.95 | 7.06 | 7.06 | 7.2 | 6.95 | 3.71M |
| December 31, 2025 | 6.97 | 6.96 | 6.96 | 7.03 | 6.91 | 2.45M |
| December 30, 2025 | 7.09 | 6.97 | 6.97 | 7.09 | 6.95 | 1.98M |
| December 29, 2025 | 7.05 | 7.07 | 7.07 | 7.09 | 6.99 | 2.46M |
| December 26, 2025 | 7.13 | 7.05 | 7.05 | 7.19 | 7.03 | 3.56M |
| December 25, 2025 | 7.06 | 7.11 | 7.11 | 7.14 | 7.02 | 2.4M |
| December 24, 2025 | 7.03 | 7.03 | 7.03 | 7.07 | 6.95 | 2.05M |
| December 23, 2025 | 7.1 | 7.03 | 7.03 | 7.12 | 6.97 | 2.58M |
| December 22, 2025 | 7.16 | 7.09 | 7.09 | 7.22 | 7.08 | 3.22M |
| December 19, 2025 | 6.93 | 7.15 | 7.15 | 7.17 | 6.93 | 3.18M |
| December 18, 2025 | 6.83 | 6.97 | 6.97 | 7.03 | 6.8 | 2.94M |
| December 17, 2025 | 6.89 | 6.9 | 6.9 | 6.92 | 6.78 | 3.05M |
| December 16, 2025 | 7.02 | 6.89 | 6.89 | 7.04 | 6.89 | 2.13M |
| December 15, 2025 | 6.89 | 7.02 | 7.02 | 7.05 | 6.83 | 2.95M |
| December 12, 2025 | 6.96 | 6.89 | 6.89 | 7.05 | 6.86 | 3.66M |
| December 11, 2025 | 7.11 | 6.95 | 6.95 | 7.14 | 6.94 | 4.34M |
| December 10, 2025 | 7.27 | 7.14 | 7.14 | 7.27 | 7.13 | 2.87M |
| December 09, 2025 | 7.22 | 7.19 | 7.19 | 7.3 | 7.1 | 3.14M |
| December 08, 2025 | 7.26 | 7.23 | 7.23 | 7.31 | 7.21 | 2.86M |
| December 05, 2025 | 7.21 | 7.25 | 7.25 | 7.26 | 7.12 | 2.52M |
| December 04, 2025 | 7.31 | 7.2 | 7.2 | 7.4 | 7.19 | 3.32M |
| December 03, 2025 | 7.42 | 7.35 | 7.35 | 7.48 | 7.3 | 2.88M |
| December 02, 2025 | 7.37 | 7.43 | 7.43 | 7.46 | 7.28 | 3.77M |
| December 01, 2025 | 7.47 | 7.41 | 7.41 | 7.48 | 7.37 | 3.64M |
| November 28, 2025 | 7.33 | 7.41 | 7.41 | 7.42 | 7.23 | 3.06M |
| November 27, 2025 | 7.36 | 7.33 | 7.33 | 7.4 | 7.3 | 2.55M |
| November 26, 2025 | 7.4 | 7.36 | 7.36 | 7.48 | 7.31 | 3.84M |
| November 25, 2025 | 7.32 | 7.4 | 7.4 | 7.45 | 7.29 | 4.05M |
| November 24, 2025 | 7.38 | 7.27 | 7.27 | 7.52 | 7.26 | 5.28M |
| November 21, 2025 | 7.65 | 7.31 | 7.31 | 7.85 | 7.26 | 7.37M |
| November 20, 2025 | 7.82 | 7.68 | 7.68 | 7.91 | 7.6 | 7.22M |