7.76
+0.01999998(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.73 | 7.76 | 7.76 | 7.87 | 7.64 | 16.04M |
| January 13, 2026 | 7.9 | 7.74 | 7.74 | 7.94 | 7.73 | 16.34M |
| January 12, 2026 | 7.6 | 7.9 | 7.9 | 8.11 | 7.5 | 28.92M |
| January 09, 2026 | 7.42 | 7.59 | 7.59 | 7.86 | 7.41 | 22.69M |
| January 08, 2026 | 7.31 | 7.44 | 7.44 | 7.47 | 7.28 | 8.75M |
| January 07, 2026 | 7.41 | 7.33 | 7.33 | 7.43 | 7.28 | 8.91M |
| January 06, 2026 | 7.35 | 7.42 | 7.42 | 7.5 | 7.32 | 9.77M |
| January 05, 2026 | 7.3 | 7.35 | 7.34 | 7.39 | 7.25 | 7.95M |
| December 31, 2025 | 7.49 | 7.3 | 7.3 | 7.55 | 7.21 | 16.24M |
| December 30, 2025 | 7.52 | 7.49 | 7.49 | 7.6 | 7.47 | 7.32M |
| December 29, 2025 | 7.64 | 7.58 | 7.58 | 7.69 | 7.54 | 5.94M |
| December 26, 2025 | 7.8 | 7.64 | 7.64 | 7.86 | 7.61 | 10.6M |
| December 25, 2025 | 7.67 | 7.8 | 7.8 | 7.85 | 7.66 | 15.31M |
| December 24, 2025 | 7.46 | 7.61 | 7.61 | 7.62 | 7.4 | 7.04M |
| December 23, 2025 | 7.56 | 7.46 | 7.46 | 7.57 | 7.44 | 6.97M |
| December 22, 2025 | 7.55 | 7.58 | 7.58 | 7.68 | 7.52 | 7.19M |
| December 19, 2025 | 7.5 | 7.55 | 7.55 | 7.58 | 7.5 | 12.36M |
| December 18, 2025 | 7.52 | 7.45 | 7.45 | 7.75 | 7.44 | 15.61M |
| December 17, 2025 | 7.62 | 7.48 | 7.48 | 7.64 | 7.33 | 10.31M |
| December 16, 2025 | 7.78 | 7.52 | 7.52 | 7.86 | 7.5 | 14.69M |
| December 15, 2025 | 7.34 | 7.74 | 7.74 | 8.05 | 7.26 | 33.82M |
| December 12, 2025 | 7.4 | 7.34 | 7.34 | 7.51 | 7.33 | 7.38M |
| December 11, 2025 | 7.6 | 7.34 | 7.34 | 7.6 | 7.33 | 9.21M |
| December 10, 2025 | 7.6 | 7.53 | 7.53 | 7.61 | 7.5 | 6.55M |
| December 09, 2025 | 7.58 | 7.61 | 7.61 | 7.72 | 7.5 | 7.91M |
| December 08, 2025 | 7.77 | 7.61 | 7.61 | 7.77 | 7.57 | 14.87M |
| December 05, 2025 | 7.6 | 7.8 | 7.8 | 7.85 | 7.58 | 14.2M |
| December 04, 2025 | 7.39 | 7.61 | 7.61 | 7.72 | 7.39 | 8.13M |
| December 03, 2025 | 7.72 | 7.7 | 7.7 | 7.8 | 7.66 | 11.7M |
| December 02, 2025 | 7.79 | 7.74 | 7.74 | 7.8 | 7.67 | 13.96M |
| December 01, 2025 | 7.46 | 7.81 | 7.81 | 8.06 | 7.46 | 36.2M |
| November 28, 2025 | 7.39 | 7.44 | 7.44 | 7.45 | 7.3 | 9.72M |
| November 27, 2025 | 7.25 | 7.38 | 7.38 | 7.4 | 7.23 | 9.25M |
| November 26, 2025 | 7.38 | 7.26 | 7.26 | 7.45 | 7.25 | 9.67M |
| November 25, 2025 | 7.36 | 7.38 | 7.38 | 7.42 | 7.31 | 8.75M |
| November 24, 2025 | 7.24 | 7.34 | 7.34 | 7.38 | 7.14 | 12.98M |
| November 21, 2025 | 7.53 | 7.15 | 7.15 | 7.59 | 7.13 | 21.41M |
| November 20, 2025 | 7.73 | 7.61 | 7.61 | 7.83 | 7.6 | 12.23M |
| November 19, 2025 | 7.92 | 7.72 | 7.72 | 7.94 | 7.6 | 18.23M |
| November 18, 2025 | 8.4 | 7.93 | 7.93 | 8.45 | 7.88 | 31.04M |
| November 17, 2025 | 8.42 | 8.45 | 8.45 | 8.55 | 8.4 | 13M |
| November 14, 2025 | 8.9 | 8.41 | 8.41 | 8.9 | 8.4 | 16.95M |
| November 13, 2025 | 8.9 | 8.57 | 8.57 | 8.9 | 8.48 | 20.8M |
| November 12, 2025 | 8.85 | 8.66 | 8.66 | 8.98 | 8.61 | 27.09M |
| November 11, 2025 | 9.08 | 8.85 | 8.85 | 9.09 | 8.82 | 47.88M |
| November 10, 2025 | 9.07 | 9.09 | 9.09 | 9.24 | 8.81 | 62.37M |
| November 07, 2025 | 8.9 | 8.94 | 8.94 | 9.4 | 8.8 | 95.22M |
| November 06, 2025 | 8.3 | 8.75 | 8.75 | 8.79 | 8.21 | 46.48M |
| November 05, 2025 | 8.2 | 8.3 | 8.3 | 8.33 | 8.16 | 7.15M |
| November 04, 2025 | 8.37 | 8.26 | 8.26 | 8.4 | 8.2 | 8.93M |
| November 03, 2025 | 8.18 | 8.37 | 8.37 | 8.39 | 8.16 | 16.61M |
| October 31, 2025 | 8.06 | 8.16 | 8.16 | 8.23 | 8.06 | 10.52M |
| October 30, 2025 | 8.17 | 8.01 | 8.01 | 8.19 | 8 | 10.78M |
| October 29, 2025 | 8.34 | 8.2 | 8.2 | 8.38 | 8.16 | 9.93M |
| October 28, 2025 | 8.31 | 8.35 | 8.35 | 8.41 | 8.25 | 6.91M |
| October 27, 2025 | 8.36 | 8.3 | 8.3 | 8.38 | 8.26 | 8.4M |
| October 24, 2025 | 8.36 | 8.36 | 8.36 | 8.42 | 8.3 | 8.32M |
| October 23, 2025 | 8.29 | 8.39 | 8.39 | 8.5 | 8.25 | 11.12M |
| October 22, 2025 | 8.31 | 8.28 | 8.28 | 8.38 | 8.24 | 7.16M |
| October 21, 2025 | 8.15 | 8.31 | 8.31 | 8.32 | 8.13 | 10.97M |