7.81
-0.1(-1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 7.87 | 7.81 | 7.81 | 7.89 | 7.78 | 33.52M |
| January 20, 2026 | 8.13 | 7.91 | 7.91 | 8.13 | 7.88 | 47.41M |
| January 19, 2026 | 7.91 | 8.15 | 8.15 | 8.2 | 7.91 | 68.86M |
| January 16, 2026 | 8 | 7.89 | 7.89 | 8.07 | 7.88 | 35.79M |
| January 15, 2026 | 8.08 | 7.98 | 7.98 | 8.19 | 7.9 | 58.2M |
| January 14, 2026 | 8.13 | 8.13 | 8.13 | 8.23 | 8.02 | 86.73M |
| January 13, 2026 | 8.49 | 8.23 | 8.23 | 8.78 | 8.22 | 112.03M |
| January 12, 2026 | 8.41 | 8.46 | 8.46 | 8.57 | 8.38 | 93.56M |
| January 09, 2026 | 8.57 | 8.55 | 8.55 | 8.67 | 8.5 | 63.75M |
| January 08, 2026 | 8.61 | 8.64 | 8.64 | 8.76 | 8.59 | 64.09M |
| January 07, 2026 | 8.7 | 8.69 | 8.69 | 8.86 | 8.66 | 64.13M |
| January 06, 2026 | 8.69 | 8.75 | 8.75 | 8.87 | 8.65 | 76.04M |
| January 05, 2026 | 8.9 | 8.71 | 8.71 | 8.9 | 8.58 | 102.12M |
| December 31, 2025 | 9.04 | 9.04 | 9.04 | 9.26 | 8.79 | 95.94M |
| December 30, 2025 | 9.4 | 9 | 9 | 9.45 | 8.95 | 125.82M |
| December 29, 2025 | 9.88 | 9.59 | 9.59 | 10.11 | 9.58 | 144.45M |
| December 26, 2025 | 9.66 | 10 | 10 | 10.34 | 9.66 | 175.77M |
| December 25, 2025 | 10.25 | 9.78 | 9.78 | 10.29 | 9.72 | 135.62M |
| December 24, 2025 | 10.21 | 10.15 | 10.15 | 10.39 | 9.95 | 192.2M |
| December 23, 2025 | 10.7 | 10.47 | 10.47 | 11.38 | 10.34 | 290.06M |
| December 22, 2025 | 9.55 | 10.48 | 10.48 | 10.48 | 9.55 | 214.28M |
| December 19, 2025 | 8.72 | 9.53 | 9.53 | 9.83 | 8.46 | 204.71M |
| December 18, 2025 | 9.6 | 8.99 | 8.99 | 9.79 | 8.98 | 181.93M |
| December 17, 2025 | 11 | 9.98 | 9.98 | 11.05 | 9.89 | 204.2M |
| December 16, 2025 | 11.37 | 10.99 | 10.99 | 12.15 | 10.5 | 245.11M |
| December 15, 2025 | 10.5 | 11.17 | 11.17 | 11.48 | 9.96 | 256.12M |
| December 12, 2025 | 9.78 | 10.44 | 10.44 | 10.9 | 9.78 | 255.5M |
| December 11, 2025 | 10.45 | 10.14 | 10.14 | 10.76 | 10.07 | 311.42M |
| December 10, 2025 | 9.07 | 9.78 | 9.78 | 9.78 | 9.02 | 130.5M |
| December 09, 2025 | 9.37 | 8.89 | 8.89 | 9.4 | 8.88 | 103.03M |
| December 08, 2025 | 9.23 | 9.47 | 9.47 | 9.75 | 9.1 | 131.77M |
| December 05, 2025 | 8.51 | 9.18 | 9.18 | 9.36 | 8.33 | 169.18M |
| December 04, 2025 | 9.41 | 8.71 | 8.71 | 9.5 | 8.71 | 194.98M |
| December 03, 2025 | 9.52 | 9.68 | 9.68 | 10.25 | 9.52 | 252.48M |
| December 02, 2025 | 8.49 | 9.32 | 9.32 | 9.32 | 8.14 | 116.42M |
| December 01, 2025 | 8.64 | 8.47 | 8.47 | 8.84 | 8.32 | 92.83M |
| November 28, 2025 | 8.44 | 8.64 | 8.64 | 8.77 | 8.03 | 96.5M |
| November 27, 2025 | 8.94 | 8.38 | 8.38 | 9.05 | 8.24 | 107.16M |
| November 26, 2025 | 8.66 | 8.97 | 8.97 | 9.45 | 8.58 | 151.02M |
| November 25, 2025 | 8.42 | 8.64 | 8.64 | 8.76 | 8.2 | 98.97M |
| November 24, 2025 | 8.56 | 8.26 | 8.26 | 8.79 | 8.09 | 90.22M |
| November 21, 2025 | 8.6 | 8.5 | 8.5 | 9.1 | 8.42 | 133.5M |
| November 20, 2025 | 8.13 | 8.7 | 8.7 | 8.92 | 8.05 | 132.83M |
| November 19, 2025 | 8.37 | 8.11 | 8.11 | 8.47 | 8.04 | 63.25M |
| November 18, 2025 | 8.52 | 8.43 | 8.43 | 8.68 | 8.25 | 67.29M |
| November 17, 2025 | 8.41 | 8.58 | 8.58 | 8.62 | 8.3 | 74.14M |
| November 14, 2025 | 8.18 | 8.45 | 8.45 | 8.63 | 8.17 | 80.34M |
| November 13, 2025 | 8.3 | 8.23 | 8.23 | 8.43 | 7.99 | 59.17M |
| November 12, 2025 | 8.22 | 8.15 | 8.15 | 8.37 | 8.13 | 49.37M |
| November 11, 2025 | 8.31 | 8.26 | 8.26 | 8.38 | 8.23 | 66.87M |
| November 10, 2025 | 8.25 | 8.42 | 8.42 | 8.74 | 8.02 | 110.85M |
| November 07, 2025 | 8.3 | 8.12 | 8.12 | 8.41 | 7.92 | 108.89M |
| November 06, 2025 | 8.32 | 7.93 | 7.93 | 8.45 | 7.83 | 139.17M |
| November 05, 2025 | 8.33 | 8.65 | 8.65 | 8.85 | 8.14 | 153.23M |
| November 04, 2025 | 8.06 | 8.2 | 8.2 | 8.45 | 7.98 | 143.72M |
| November 03, 2025 | 7.36 | 8.06 | 8.06 | 8.06 | 7.34 | 83.06M |
| October 31, 2025 | 7.19 | 7.33 | 7.33 | 7.43 | 7.11 | 62.42M |
| October 30, 2025 | 7.08 | 7.16 | 7.16 | 7.28 | 7 | 52.6M |
| October 29, 2025 | 6.8 | 7.17 | 7.17 | 7.33 | 6.8 | 69.15M |
| October 28, 2025 | 6.73 | 6.83 | 6.83 | 6.89 | 6.72 | 27.7M |