6.99
-0.12(-1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.06 | 6.99 | 6.99 | 7.16 | 6.87 | 129.03M |
| January 13, 2026 | 7.48 | 7.11 | 7.11 | 7.55 | 7.11 | 166.29M |
| January 12, 2026 | 7.38 | 7.47 | 7.47 | 7.67 | 7.38 | 160.64M |
| January 09, 2026 | 7.22 | 7.39 | 7.39 | 7.42 | 7.08 | 182.93M |
| January 08, 2026 | 7.28 | 7.47 | 7.47 | 7.81 | 7.28 | 274.14M |
| January 07, 2026 | 7.17 | 7.1 | 7.1 | 7.29 | 7.08 | 95.5M |
| January 06, 2026 | 7.26 | 7.27 | 7.27 | 7.44 | 7.16 | 119.49M |
| January 05, 2026 | 7.29 | 7.25 | 7.25 | 7.34 | 7 | 117.62M |
| December 31, 2025 | 7.26 | 7.15 | 7.15 | 7.3 | 7.02 | 122.52M |
| December 30, 2025 | 7.53 | 7.09 | 7.09 | 7.61 | 7.08 | 159.58M |
| December 29, 2025 | 7.85 | 7.51 | 7.51 | 8.03 | 7.51 | 217.69M |
| December 26, 2025 | 8.02 | 8.08 | 8.08 | 8.41 | 8.02 | 256.91M |
| December 25, 2025 | 8.55 | 8.1 | 8.1 | 8.6 | 8.01 | 192.11M |
| December 24, 2025 | 8.62 | 8.28 | 8.28 | 8.7 | 8 | 287.64M |
| December 23, 2025 | 8.51 | 8.76 | 8.76 | 8.76 | 8.4 | 343.07M |
| December 22, 2025 | 7.29 | 7.96 | 7.96 | 7.96 | 7.25 | 171.16M |
| December 19, 2025 | 6.58 | 7.24 | 7.24 | 7.24 | 6.5 | 133.1M |
| December 18, 2025 | 6.75 | 6.58 | 6.58 | 6.93 | 6.52 | 83.46M |
| December 17, 2025 | 7.08 | 6.73 | 6.73 | 7.08 | 6.58 | 90.89M |
| December 16, 2025 | 7.33 | 7.11 | 7.11 | 7.55 | 7 | 97.98M |
| December 15, 2025 | 7.55 | 7.43 | 7.43 | 7.73 | 7.2 | 98.29M |
| December 12, 2025 | 7.71 | 7.62 | 7.62 | 7.88 | 7.58 | 129.74M |
| December 11, 2025 | 8.49 | 7.99 | 7.99 | 8.6 | 7.97 | 179.79M |
| December 10, 2025 | 7.64 | 8.28 | 8.28 | 8.41 | 7.6 | 231.14M |
| December 09, 2025 | 8.48 | 7.82 | 7.82 | 8.5 | 7.82 | 204.96M |
| December 08, 2025 | 8.06 | 8.47 | 8.47 | 8.68 | 8.06 | 211.97M |
| December 05, 2025 | 8.06 | 8.14 | 8.14 | 8.28 | 7.61 | 211.73M |
| December 04, 2025 | 8.22 | 8.09 | 8.09 | 8.65 | 7.52 | 247.87M |
| December 03, 2025 | 7.91 | 8.13 | 8.13 | 8.58 | 7.9 | 220.41M |
| December 02, 2025 | 7.78 | 8.05 | 8.05 | 8.26 | 7.49 | 213.13M |
| December 01, 2025 | 8.11 | 7.96 | 7.96 | 8.46 | 7.87 | 213.24M |
| November 28, 2025 | 8.22 | 8.3 | 8.3 | 8.61 | 7.99 | 251.96M |
| November 27, 2025 | 8.69 | 8.11 | 8.11 | 8.8 | 7.9 | 276.49M |
| November 26, 2025 | 8.69 | 8.7 | 8.7 | 9.24 | 8.66 | 354.78M |
| November 25, 2025 | 7.73 | 8.4 | 8.4 | 8.4 | 7.56 | 213.27M |
| November 24, 2025 | 8.05 | 7.64 | 7.64 | 9.2 | 7.62 | 356.97M |
| November 21, 2025 | 8.4 | 8.38 | 8.38 | 8.71 | 8.36 | 403.45M |
| November 20, 2025 | 6.96 | 7.92 | 7.92 | 7.92 | 6.9 | 218.75M |
| November 19, 2025 | 7.61 | 7.2 | 7.2 | 7.76 | 7.2 | 219.53M |
| November 18, 2025 | 7.52 | 8 | 8 | 8.2 | 7.52 | 341.61M |
| November 17, 2025 | 7.02 | 7.45 | 7.45 | 7.45 | 6.94 | 256.84M |
| November 14, 2025 | 6.15 | 6.77 | 6.77 | 6.77 | 6.15 | 97.5M |
| November 13, 2025 | 6.13 | 6.15 | 6.15 | 6.19 | 6.05 | 31.27M |
| November 12, 2025 | 6.18 | 6.13 | 6.13 | 6.3 | 6.09 | 40.7M |
| November 11, 2025 | 6.23 | 6.19 | 6.19 | 6.25 | 6.14 | 47.94M |
| November 10, 2025 | 6.18 | 6.35 | 6.35 | 6.55 | 6.13 | 88.16M |
| November 07, 2025 | 6.3 | 6.19 | 6.19 | 6.38 | 6.06 | 64.94M |
| November 06, 2025 | 6.25 | 6.11 | 6.11 | 6.36 | 6.06 | 64.88M |
| November 05, 2025 | 6.11 | 6.29 | 6.29 | 6.41 | 6.06 | 88.57M |
| November 04, 2025 | 6.26 | 6.21 | 6.21 | 6.32 | 6.17 | 49.63M |
| November 03, 2025 | 6.12 | 6.27 | 6.27 | 6.3 | 6.04 | 77.26M |
| October 31, 2025 | 5.88 | 6.12 | 6.12 | 6.13 | 5.87 | 58.92M |
| October 30, 2025 | 5.92 | 5.89 | 5.89 | 5.98 | 5.83 | 29.48M |
| October 29, 2025 | 5.77 | 5.94 | 5.94 | 6.04 | 5.76 | 44.67M |
| October 28, 2025 | 5.8 | 5.79 | 5.79 | 5.82 | 5.67 | 20.48M |
| October 27, 2025 | 5.72 | 5.69 | 5.69 | 5.78 | 5.67 | 16.8M |
| October 24, 2025 | 5.8 | 5.72 | 5.72 | 5.85 | 5.71 | 20.62M |
| October 23, 2025 | 5.84 | 5.83 | 5.83 | 5.92 | 5.73 | 24.78M |
| October 22, 2025 | 5.89 | 5.88 | 5.88 | 6.02 | 5.85 | 34.31M |
| October 21, 2025 | 5.78 | 5.91 | 5.91 | 5.94 | 5.69 | 38.05M |