7.09
-0.07(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 7.16 | 7.09 | 7.09 | 7.16 | 7.07 | 17.98M |
| January 20, 2026 | 7 | 7.16 | 7.16 | 7.17 | 6.98 | 29.49M |
| January 19, 2026 | 6.93 | 6.99 | 6.99 | 7 | 6.92 | 14.25M |
| January 16, 2026 | 6.97 | 6.93 | 6.93 | 6.99 | 6.92 | 10.53M |
| January 15, 2026 | 6.95 | 6.95 | 6.95 | 6.98 | 6.94 | 9.39M |
| January 14, 2026 | 7 | 6.95 | 6.95 | 7.04 | 6.92 | 20M |
| January 13, 2026 | 7.02 | 7 | 7 | 7.05 | 6.98 | 12.91M |
| January 12, 2026 | 6.98 | 7.02 | 7.02 | 7.03 | 6.96 | 14.86M |
| January 09, 2026 | 6.96 | 6.97 | 6.97 | 6.99 | 6.95 | 12.72M |
| January 08, 2026 | 7 | 6.96 | 6.96 | 7 | 6.94 | 13.47M |
| January 07, 2026 | 7.05 | 7 | 7 | 7.06 | 6.98 | 13.73M |
| January 06, 2026 | 6.97 | 7.05 | 7.05 | 7.07 | 6.96 | 13.73M |
| January 05, 2026 | 7 | 6.97 | 6.97 | 7.01 | 6.93 | 11.68M |
| December 31, 2025 | 6.95 | 6.99 | 6.99 | 7.02 | 6.93 | 9.81M |
| December 30, 2025 | 7.04 | 6.95 | 6.95 | 7.05 | 6.93 | 13.34M |
| December 29, 2025 | 7.07 | 7.03 | 7.03 | 7.12 | 7.03 | 10.34M |
| December 26, 2025 | 7.06 | 7.07 | 7.07 | 7.12 | 7.04 | 8.77M |
| December 25, 2025 | 7.08 | 7.06 | 7.06 | 7.1 | 7.05 | 6.39M |
| December 24, 2025 | 7.04 | 7.06 | 7.06 | 7.09 | 7.01 | 9.14M |
| December 23, 2025 | 7.12 | 7.05 | 7.05 | 7.16 | 7.03 | 12.14M |
| December 22, 2025 | 7.12 | 7.12 | 7.12 | 7.18 | 7.1 | 10.3M |
| December 19, 2025 | 7.09 | 7.12 | 7.12 | 7.13 | 7.06 | 11.68M |
| December 18, 2025 | 7.01 | 7.08 | 7.08 | 7.1 | 6.98 | 15.92M |
| December 17, 2025 | 6.93 | 7 | 7 | 7.05 | 6.9 | 17.38M |
| December 16, 2025 | 6.92 | 6.94 | 6.94 | 6.98 | 6.89 | 9.08M |
| December 15, 2025 | 6.9 | 6.92 | 6.92 | 6.95 | 6.89 | 6.45M |
| December 12, 2025 | 6.93 | 6.89 | 6.89 | 6.95 | 6.89 | 11.27M |
| December 11, 2025 | 6.97 | 6.93 | 6.93 | 6.98 | 6.93 | 7.34M |
| December 10, 2025 | 6.91 | 6.98 | 6.98 | 7 | 6.9 | 8.98M |
| December 09, 2025 | 6.95 | 6.91 | 6.91 | 6.95 | 6.91 | 7.9M |
| December 08, 2025 | 6.98 | 6.94 | 6.94 | 7 | 6.92 | 10.32M |
| December 05, 2025 | 6.97 | 6.97 | 6.97 | 6.98 | 6.9 | 8.88M |
| December 04, 2025 | 6.9 | 6.97 | 6.97 | 7.02 | 6.9 | 5.97M |
| December 03, 2025 | 6.98 | 7.02 | 7.02 | 7.04 | 6.95 | 10.6M |
| December 02, 2025 | 6.96 | 6.99 | 6.99 | 6.99 | 6.93 | 11.06M |
| December 01, 2025 | 6.94 | 6.94 | 6.94 | 6.96 | 6.91 | 9.75M |
| November 28, 2025 | 6.9 | 6.94 | 6.94 | 6.94 | 6.88 | 9.88M |
| November 27, 2025 | 6.92 | 6.9 | 6.9 | 6.94 | 6.89 | 13.67M |
| November 26, 2025 | 6.94 | 6.91 | 6.91 | 6.97 | 6.9 | 13.82M |
| November 25, 2025 | 6.96 | 6.92 | 6.92 | 6.97 | 6.91 | 17.37M |
| November 24, 2025 | 6.99 | 6.93 | 6.93 | 7.03 | 6.92 | 16.71M |
| November 21, 2025 | 7.1 | 6.95 | 6.95 | 7.12 | 6.93 | 21.64M |
| November 20, 2025 | 7.17 | 7.12 | 7.12 | 7.18 | 7.11 | 8.09M |
| November 19, 2025 | 7.17 | 7.13 | 7.13 | 7.2 | 7.1 | 9.72M |
| November 18, 2025 | 7.24 | 7.17 | 7.17 | 7.27 | 7.14 | 14.74M |
| November 17, 2025 | 7.33 | 7.26 | 7.26 | 7.36 | 7.22 | 17.16M |
| November 14, 2025 | 7.39 | 7.36 | 7.36 | 7.46 | 7.33 | 10.42M |
| November 13, 2025 | 7.38 | 7.41 | 7.41 | 7.43 | 7.33 | 13.09M |
| November 12, 2025 | 7.43 | 7.38 | 7.38 | 7.51 | 7.38 | 16.43M |
| November 11, 2025 | 7.27 | 7.44 | 7.44 | 7.47 | 7.27 | 21.3M |
| November 10, 2025 | 7.32 | 7.4 | 7.4 | 7.44 | 7.28 | 24.95M |
| November 07, 2025 | 7.27 | 7.31 | 7.31 | 7.35 | 7.27 | 17.22M |
| November 06, 2025 | 7.25 | 7.28 | 7.28 | 7.33 | 7.19 | 17.26M |
| November 05, 2025 | 7.25 | 7.27 | 7.27 | 7.32 | 7.18 | 19.36M |
| November 04, 2025 | 7.24 | 7.27 | 7.27 | 7.35 | 7.2 | 18.88M |
| November 03, 2025 | 7.22 | 7.23 | 7.23 | 7.28 | 7.2 | 14.02M |
| October 31, 2025 | 7.2 | 7.22 | 7.22 | 7.23 | 7.15 | 14.06M |
| October 30, 2025 | 7.22 | 7.2 | 7.2 | 7.25 | 7.17 | 12.9M |
| October 29, 2025 | 7.25 | 7.21 | 7.21 | 7.27 | 7.17 | 14.25M |
| October 28, 2025 | 7.24 | 7.27 | 7.27 | 7.34 | 7.21 | 15.62M |