7.64
+0.08(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 7.58 | 7.64 | 7.64 | 7.68 | 7.5 | 8.51M |
| January 16, 2026 | 7.66 | 7.56 | 7.56 | 7.68 | 7.56 | 12.02M |
| January 15, 2026 | 7.62 | 7.64 | 7.64 | 7.68 | 7.56 | 10.15M |
| January 14, 2026 | 7.63 | 7.65 | 7.65 | 7.74 | 7.51 | 13.41M |
| January 13, 2026 | 7.77 | 7.62 | 7.62 | 7.8 | 7.6 | 15.23M |
| January 12, 2026 | 7.56 | 7.75 | 7.75 | 7.86 | 7.5 | 16.01M |
| January 09, 2026 | 7.51 | 7.56 | 7.56 | 7.59 | 7.46 | 12.18M |
| January 08, 2026 | 7.35 | 7.52 | 7.52 | 7.54 | 7.26 | 15.74M |
| January 07, 2026 | 7.36 | 7.38 | 7.38 | 7.44 | 7.3 | 13.8M |
| January 06, 2026 | 7.41 | 7.37 | 7.37 | 7.51 | 7.29 | 20.84M |
| January 05, 2026 | 7.4 | 7.42 | 7.42 | 7.54 | 7.37 | 12.92M |
| December 31, 2025 | 7.6 | 7.38 | 7.38 | 7.64 | 7.23 | 15.85M |
| December 30, 2025 | 7.61 | 7.56 | 7.56 | 7.71 | 7.44 | 13.73M |
| December 29, 2025 | 7.82 | 7.66 | 7.66 | 7.84 | 7.56 | 15.81M |
| December 26, 2025 | 7.76 | 7.83 | 7.83 | 7.91 | 7.7 | 16.75M |
| December 25, 2025 | 7.74 | 7.76 | 7.76 | 7.91 | 7.65 | 16.39M |
| December 24, 2025 | 7.48 | 7.75 | 7.75 | 7.77 | 7.48 | 21.64M |
| December 23, 2025 | 7.57 | 7.53 | 7.53 | 7.68 | 7.39 | 18.73M |
| December 22, 2025 | 7.7 | 7.55 | 7.55 | 7.79 | 7.51 | 18.55M |
| December 19, 2025 | 7.4 | 7.67 | 7.67 | 7.85 | 7.4 | 23.62M |
| December 18, 2025 | 7.57 | 7.44 | 7.44 | 7.61 | 7.4 | 16.85M |
| December 17, 2025 | 7.7 | 7.5 | 7.5 | 7.7 | 7.35 | 23.26M |
| December 16, 2025 | 8.2 | 7.74 | 7.74 | 8.28 | 7.71 | 26.22M |
| December 15, 2025 | 7.89 | 8.19 | 8.19 | 8.69 | 7.87 | 28.88M |
| December 12, 2025 | 8.41 | 7.95 | 7.95 | 8.43 | 7.9 | 33.46M |
| December 11, 2025 | 8.91 | 8.33 | 8.33 | 8.96 | 8.31 | 31.67M |
| December 10, 2025 | 8.91 | 8.98 | 8.98 | 9.3 | 8.82 | 37.26M |
| December 09, 2025 | 9.08 | 8.93 | 8.93 | 9.24 | 8.65 | 32.37M |
| December 08, 2025 | 8.86 | 9.18 | 9.18 | 9.35 | 8.81 | 40.53M |
| December 05, 2025 | 8.64 | 8.74 | 8.74 | 8.87 | 7.95 | 44.33M |
| December 04, 2025 | 8.64 | 8.3 | 8.3 | 8.86 | 8.29 | 33.73M |
| December 03, 2025 | 8.82 | 8.76 | 8.76 | 9.19 | 8.55 | 43.98M |
| December 02, 2025 | 8.73 | 9.06 | 9.06 | 9.2 | 8.69 | 47.49M |
| December 01, 2025 | 8.78 | 8.76 | 8.76 | 9.1 | 8.51 | 44.33M |
| November 28, 2025 | 8.37 | 8.72 | 8.72 | 8.81 | 8.11 | 44.36M |
| November 27, 2025 | 8.98 | 8.41 | 8.41 | 9.06 | 8.39 | 46.94M |
| November 26, 2025 | 9.71 | 8.99 | 8.99 | 9.9 | 8.99 | 65.92M |
| November 25, 2025 | 9.65 | 9.99 | 9.99 | 10.6 | 9.19 | 95.22M |
| November 24, 2025 | 8.77 | 10.21 | 10.21 | 10.21 | 8.77 | 72.95M |
| November 21, 2025 | 9.86 | 9.28 | 9.28 | 10.78 | 9.16 | 117.25M |
| November 20, 2025 | 8.67 | 9.8 | 9.8 | 9.8 | 8.15 | 96.54M |
| November 19, 2025 | 7.93 | 8.91 | 8.91 | 8.91 | 7.72 | 51.64M |
| November 18, 2025 | 9.51 | 8.1 | 8.1 | 9.7 | 8.1 | 66.6M |
| November 17, 2025 | 8.15 | 9 | 9 | 9 | 8.03 | 37.21M |
| November 14, 2025 | 7.82 | 8.2 | 8.2 | 8.3 | 7.4 | 26.45M |
| November 13, 2025 | 7.4 | 7.89 | 7.89 | 7.98 | 7.4 | 27.18M |
| November 12, 2025 | 7.65 | 7.71 | 7.71 | 8.08 | 7.57 | 22.35M |
| November 11, 2025 | 7.66 | 7.62 | 7.62 | 7.69 | 7.5 | 21.82M |
| November 10, 2025 | 7.83 | 7.71 | 7.71 | 7.9 | 7.5 | 37.26M |
| November 07, 2025 | 7.4 | 7.81 | 7.81 | 8.14 | 7.4 | 51.4M |
| November 06, 2025 | 7.77 | 7.4 | 7.4 | 7.79 | 7.37 | 24.28M |
| November 05, 2025 | 7.55 | 7.7 | 7.7 | 7.93 | 7.55 | 26.31M |
| November 04, 2025 | 7.43 | 7.7 | 7.7 | 7.8 | 7.35 | 27.97M |
| November 03, 2025 | 7.39 | 7.53 | 7.53 | 7.65 | 7.3 | 23.75M |
| October 31, 2025 | 7.16 | 7.34 | 7.34 | 7.45 | 7.15 | 17.61M |
| October 30, 2025 | 7.11 | 7.21 | 7.21 | 7.33 | 7.01 | 17.46M |
| October 29, 2025 | 7.28 | 7.06 | 7.06 | 7.31 | 6.97 | 12.7M |
| October 28, 2025 | 7.06 | 7.29 | 7.29 | 7.44 | 7.06 | 17.41M |
| October 27, 2025 | 7.11 | 7.11 | 7.11 | 7.23 | 6.9 | 11.65M |
| October 24, 2025 | 7.11 | 7.1 | 7.1 | 7.23 | 7.06 | 10.71M |