7.64
-0.08(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.71 | 7.64 | 7.64 | 7.74 | 7.64 | 47.79M |
| February 12, 2026 | 7.76 | 7.72 | 7.72 | 7.77 | 7.71 | 44.77M |
| February 11, 2026 | 7.78 | 7.76 | 7.76 | 7.79 | 7.75 | 38.27M |
| February 10, 2026 | 7.79 | 7.77 | 7.77 | 7.8 | 7.76 | 37.43M |
| February 09, 2026 | 7.78 | 7.79 | 7.79 | 7.8 | 7.76 | 48.18M |
| February 06, 2026 | 7.76 | 7.74 | 7.74 | 7.79 | 7.73 | 43.31M |
| February 05, 2026 | 7.77 | 7.8 | 7.79 | 7.84 | 7.74 | 56.66M |
| February 04, 2026 | 7.74 | 7.8 | 7.8 | 7.82 | 7.71 | 70.42M |
| February 03, 2026 | 7.82 | 7.75 | 7.75 | 7.83 | 7.71 | 80.15M |
| February 02, 2026 | 7.84 | 7.78 | 7.78 | 7.93 | 7.77 | 104.02M |
| January 30, 2026 | 7.94 | 7.86 | 7.86 | 7.97 | 7.83 | 149.03M |
| January 29, 2026 | 7.91 | 8.02 | 8.02 | 8.03 | 7.82 | 179.78M |
| January 28, 2026 | 7.96 | 7.93 | 7.93 | 8.08 | 7.91 | 167.68M |
| January 27, 2026 | 7.93 | 7.98 | 7.98 | 8.02 | 7.79 | 141.78M |
| January 26, 2026 | 7.91 | 7.94 | 7.94 | 8.04 | 7.89 | 116.61M |
| January 23, 2026 | 7.9 | 7.9 | 7.9 | 7.93 | 7.88 | 78.48M |
| January 22, 2026 | 7.87 | 7.9 | 7.9 | 7.96 | 7.87 | 68.93M |
| January 21, 2026 | 7.92 | 7.87 | 7.87 | 7.93 | 7.86 | 87.99M |
| January 20, 2026 | 7.93 | 7.95 | 7.95 | 7.96 | 7.91 | 71.45M |
| January 19, 2026 | 7.9 | 7.93 | 7.93 | 7.95 | 7.88 | 67.94M |
| January 16, 2026 | 8.02 | 7.93 | 7.93 | 8.04 | 7.91 | 79.69M |
| January 15, 2026 | 8.05 | 7.95 | 7.95 | 8.11 | 7.93 | 119.58M |
| January 14, 2026 | 8.15 | 8.11 | 8.11 | 8.32 | 8.04 | 203.43M |
| January 13, 2026 | 8.08 | 8.18 | 8.18 | 8.45 | 8.08 | 259.25M |
| January 12, 2026 | 7.9 | 8 | 8 | 8.02 | 7.88 | 103.87M |
| January 09, 2026 | 7.89 | 7.92 | 7.92 | 7.95 | 7.86 | 81.6M |
| January 08, 2026 | 7.98 | 7.89 | 7.89 | 7.98 | 7.87 | 87.98M |
| January 07, 2026 | 8.07 | 8.01 | 8.01 | 8.08 | 7.97 | 90.19M |
| January 06, 2026 | 7.88 | 8.08 | 8.08 | 8.08 | 7.86 | 150.07M |
| January 05, 2026 | 7.82 | 7.87 | 7.87 | 7.87 | 7.78 | 73.11M |
| December 31, 2025 | 7.82 | 7.8 | 7.8 | 7.86 | 7.78 | 41.24M |
| December 30, 2025 | 7.82 | 7.82 | 7.82 | 7.87 | 7.8 | 33.94M |
| December 29, 2025 | 7.85 | 7.83 | 7.83 | 7.88 | 7.82 | 38.38M |
| December 26, 2025 | 7.83 | 7.87 | 7.87 | 7.92 | 7.81 | 67.7M |
| December 25, 2025 | 7.76 | 7.83 | 7.83 | 7.84 | 7.75 | 45.48M |
| December 24, 2025 | 7.71 | 7.78 | 7.78 | 7.78 | 7.71 | 35.33M |
| December 23, 2025 | 7.79 | 7.73 | 7.73 | 7.8 | 7.72 | 45.82M |
| December 22, 2025 | 7.79 | 7.79 | 7.79 | 7.82 | 7.77 | 41.11M |
| December 19, 2025 | 7.77 | 7.81 | 7.81 | 7.84 | 7.75 | 42.69M |
| December 18, 2025 | 7.85 | 7.78 | 7.78 | 7.87 | 7.76 | 55.03M |
| December 17, 2025 | 7.79 | 7.87 | 7.87 | 7.93 | 7.71 | 62.66M |
| December 16, 2025 | 7.79 | 7.8 | 7.8 | 7.83 | 7.76 | 40.19M |
| December 15, 2025 | 7.73 | 7.81 | 7.81 | 7.87 | 7.73 | 53.57M |
| December 12, 2025 | 7.75 | 7.79 | 7.79 | 7.81 | 7.73 | 48.46M |
| December 11, 2025 | 7.81 | 7.74 | 7.74 | 7.82 | 7.74 | 41.84M |
| December 10, 2025 | 7.78 | 7.83 | 7.83 | 7.85 | 7.75 | 39.03M |
| December 09, 2025 | 7.83 | 7.8 | 7.8 | 7.85 | 7.77 | 58.12M |
| December 08, 2025 | 7.88 | 7.86 | 7.86 | 8 | 7.84 | 134.69M |
| December 05, 2025 | 7.63 | 7.77 | 7.77 | 7.83 | 7.61 | 91.52M |
| December 04, 2025 | 7.64 | 7.65 | 7.65 | 7.67 | 7.62 | 34.85M |
| December 03, 2025 | 7.7 | 7.63 | 7.63 | 7.71 | 7.61 | 42.05M |
| December 02, 2025 | 7.73 | 7.67 | 7.67 | 7.74 | 7.66 | 46.37M |
| December 01, 2025 | 7.71 | 7.75 | 7.74 | 7.77 | 7.71 | 43.53M |
| November 28, 2025 | 7.72 | 7.75 | 7.75 | 7.75 | 7.68 | 36.84M |
| November 27, 2025 | 7.7 | 7.72 | 7.72 | 7.75 | 7.68 | 41.69M |
| November 26, 2025 | 7.76 | 7.7 | 7.7 | 7.78 | 7.69 | 63.7M |
| November 25, 2025 | 7.82 | 7.76 | 7.76 | 7.85 | 7.74 | 92.06M |
| November 24, 2025 | 7.83 | 7.8 | 7.8 | 7.85 | 7.75 | 83.91M |
| November 21, 2025 | 8.04 | 7.8 | 7.8 | 8.09 | 7.8 | 117.72M |
| November 20, 2025 | 8.28 | 8.11 | 8.11 | 8.3 | 8.1 | 118.73M |