7.57
-0.06(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.51 | 7.57 | 7.57 | 7.7 | 7.46 | 23.38M |
| January 13, 2026 | 7.6 | 7.63 | 7.63 | 7.84 | 7.5 | 24.89M |
| January 12, 2026 | 7.7 | 7.6 | 7.6 | 7.73 | 7.51 | 20.8M |
| January 09, 2026 | 7.6 | 7.64 | 7.64 | 7.67 | 7.53 | 20.28M |
| January 08, 2026 | 7.44 | 7.61 | 7.61 | 7.65 | 7.42 | 19.69M |
| January 07, 2026 | 7.39 | 7.5 | 7.5 | 7.53 | 7.34 | 17.74M |
| January 06, 2026 | 7.33 | 7.4 | 7.4 | 7.45 | 7.33 | 13.51M |
| January 05, 2026 | 7.34 | 7.3 | 7.3 | 7.36 | 7.2 | 12.25M |
| December 31, 2025 | 7.33 | 7.21 | 7.21 | 7.33 | 7.15 | 12.5M |
| December 30, 2025 | 7.27 | 7.27 | 7.27 | 7.39 | 7.2 | 15.76M |
| December 29, 2025 | 7.53 | 7.37 | 7.37 | 7.58 | 7.33 | 19.78M |
| December 26, 2025 | 7.67 | 7.51 | 7.51 | 7.71 | 7.46 | 21.51M |
| December 25, 2025 | 7.4 | 7.64 | 7.64 | 7.76 | 7.35 | 24.37M |
| December 24, 2025 | 7.32 | 7.42 | 7.42 | 7.53 | 7.32 | 16.75M |
| December 23, 2025 | 7.41 | 7.29 | 7.29 | 7.42 | 7.25 | 14.66M |
| December 22, 2025 | 7.35 | 7.41 | 7.41 | 7.46 | 7.26 | 18.31M |
| December 19, 2025 | 7.13 | 7.28 | 7.28 | 7.29 | 7.11 | 17.48M |
| December 18, 2025 | 7.12 | 7.09 | 7.09 | 7.25 | 7.08 | 14.26M |
| December 17, 2025 | 7.2 | 7.19 | 7.19 | 7.23 | 6.95 | 18.83M |
| December 16, 2025 | 7.4 | 7.12 | 7.12 | 7.5 | 7.05 | 23.13M |
| December 15, 2025 | 7.59 | 7.43 | 7.43 | 7.64 | 7.41 | 24.8M |
| December 12, 2025 | 7.71 | 7.79 | 7.79 | 8.12 | 7.43 | 36.68M |
| December 11, 2025 | 8.59 | 7.87 | 7.87 | 8.63 | 7.85 | 48.57M |
| December 10, 2025 | 8.42 | 8.72 | 8.72 | 8.99 | 8.29 | 38.82M |
| December 09, 2025 | 8.9 | 8.52 | 8.52 | 8.9 | 8.45 | 48.42M |
| December 08, 2025 | 8.76 | 9.05 | 9.05 | 9.08 | 8.58 | 65.44M |
| December 05, 2025 | 8.67 | 8.75 | 8.75 | 8.9 | 8.41 | 67.33M |
| December 04, 2025 | 7.79 | 9.14 | 9.14 | 9.4 | 7.79 | 92.28M |
| December 03, 2025 | 8.32 | 8.6 | 8.6 | 9.09 | 8.1 | 90.62M |
| December 02, 2025 | 8.45 | 8.27 | 8.27 | 8.5 | 8.21 | 42.18M |
| December 01, 2025 | 8.59 | 8.45 | 8.45 | 8.95 | 8.41 | 86.13M |
| November 28, 2025 | 7.79 | 8.57 | 8.57 | 8.57 | 7.52 | 45.91M |
| November 27, 2025 | 8 | 7.79 | 7.79 | 8.09 | 7.73 | 38.01M |
| November 26, 2025 | 8.17 | 8.09 | 8.09 | 8.45 | 8.04 | 57.38M |
| November 25, 2025 | 8.01 | 8.37 | 8.37 | 8.46 | 7.85 | 68.37M |
| November 24, 2025 | 7.86 | 8 | 8 | 8.34 | 7.42 | 61.22M |
| November 21, 2025 | 7.92 | 7.65 | 7.65 | 8.46 | 7.5 | 57.75M |
| November 20, 2025 | 8.2 | 7.98 | 7.98 | 8.36 | 7.7 | 71.23M |
| November 19, 2025 | 8.06 | 8.55 | 8.55 | 9 | 7.95 | 114.16M |
| November 18, 2025 | 7.51 | 8.29 | 8.29 | 8.29 | 7.31 | 114.88M |
| November 17, 2025 | 7.8 | 7.54 | 7.54 | 7.98 | 7.5 | 91.68M |
| November 14, 2025 | 8.1 | 8.23 | 8.23 | 8.23 | 7.83 | 72.41M |
| November 13, 2025 | 6.8 | 7.48 | 7.48 | 7.48 | 6.76 | 18.11M |
| November 12, 2025 | 6.89 | 6.8 | 6.8 | 6.89 | 6.72 | 8.1M |
| November 11, 2025 | 6.89 | 6.87 | 6.87 | 6.91 | 6.83 | 7.85M |
| November 10, 2025 | 6.86 | 6.89 | 6.89 | 6.93 | 6.82 | 9.33M |
| November 07, 2025 | 6.81 | 6.81 | 6.81 | 6.86 | 6.77 | 7.36M |
| November 06, 2025 | 6.7 | 6.82 | 6.82 | 6.82 | 6.67 | 9.74M |
| November 05, 2025 | 6.62 | 6.73 | 6.73 | 6.75 | 6.59 | 10.03M |
| November 04, 2025 | 6.69 | 6.65 | 6.65 | 6.79 | 6.62 | 9.31M |
| November 03, 2025 | 6.65 | 6.68 | 6.68 | 6.7 | 6.52 | 9.3M |
| October 31, 2025 | 6.62 | 6.63 | 6.63 | 6.69 | 6.62 | 7.65M |
| October 30, 2025 | 6.76 | 6.62 | 6.62 | 6.76 | 6.62 | 9.86M |
| October 29, 2025 | 6.82 | 6.77 | 6.77 | 6.84 | 6.66 | 9.65M |
| October 28, 2025 | 6.91 | 6.85 | 6.85 | 6.98 | 6.8 | 12.27M |
| October 27, 2025 | 6.76 | 6.89 | 6.89 | 7 | 6.74 | 25.31M |
| October 24, 2025 | 6.78 | 6.65 | 6.65 | 6.87 | 6.63 | 13.65M |
| October 23, 2025 | 6.77 | 6.74 | 6.74 | 6.82 | 6.64 | 13.54M |
| October 22, 2025 | 6.85 | 6.82 | 6.82 | 6.93 | 6.79 | 24.86M |
| October 21, 2025 | 7.3 | 6.98 | 6.98 | 7.3 | 6.9 | 46.45M |