7.12
+0.19(+2.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 6.95 | 7.12 | 7.12 | 7.28 | 6.9 | 125.39M |
| January 14, 2026 | 6.98 | 6.93 | 6.93 | 7.13 | 6.86 | 91.17M |
| January 13, 2026 | 6.99 | 6.97 | 6.97 | 7.12 | 6.93 | 77.97M |
| January 12, 2026 | 7.12 | 7.02 | 7.02 | 7.16 | 6.93 | 79.3M |
| January 09, 2026 | 6.8 | 7.03 | 7.03 | 7.04 | 6.79 | 84.63M |
| January 08, 2026 | 6.82 | 6.84 | 6.84 | 7.07 | 6.78 | 72.2M |
| January 07, 2026 | 6.92 | 6.9 | 6.9 | 7.04 | 6.84 | 88.48M |
| January 06, 2026 | 6.7 | 6.89 | 6.89 | 6.97 | 6.69 | 91.43M |
| January 05, 2026 | 6.7 | 6.65 | 6.65 | 6.73 | 6.58 | 58.68M |
| December 31, 2025 | 6.49 | 6.64 | 6.64 | 6.74 | 6.49 | 83.45M |
| December 30, 2025 | 6.4 | 6.49 | 6.49 | 6.55 | 6.33 | 52.41M |
| December 29, 2025 | 6.6 | 6.53 | 6.53 | 6.64 | 6.47 | 69.28M |
| December 26, 2025 | 6.32 | 6.5 | 6.5 | 6.53 | 6.32 | 67.74M |
| December 25, 2025 | 6.32 | 6.28 | 6.28 | 6.33 | 6.23 | 27.87M |
| December 24, 2025 | 6.34 | 6.32 | 6.32 | 6.38 | 6.29 | 42.63M |
| December 23, 2025 | 6.29 | 6.31 | 6.31 | 6.41 | 6.23 | 57.67M |
| December 22, 2025 | 6.21 | 6.23 | 6.23 | 6.28 | 6.17 | 33.46M |
| December 19, 2025 | 6.04 | 6.16 | 6.16 | 6.18 | 6.03 | 35.31M |
| December 18, 2025 | 5.95 | 6.05 | 6.05 | 6.15 | 5.92 | 32.73M |
| December 17, 2025 | 5.87 | 5.98 | 5.98 | 5.99 | 5.82 | 29.45M |
| December 16, 2025 | 6.01 | 5.87 | 5.87 | 6.02 | 5.85 | 25.2M |
| December 15, 2025 | 5.96 | 6.04 | 6.04 | 6.08 | 5.95 | 20.25M |
| December 12, 2025 | 6.04 | 6.03 | 6.03 | 6.09 | 6.03 | 24.31M |
| December 11, 2025 | 6.13 | 5.99 | 5.99 | 6.16 | 5.98 | 25.76M |
| December 10, 2025 | 6.1 | 6.12 | 6.12 | 6.15 | 6.05 | 21.8M |
| December 09, 2025 | 6.23 | 6.1 | 6.1 | 6.24 | 6.07 | 33.98M |
| December 08, 2025 | 6.25 | 6.27 | 6.27 | 6.28 | 6.22 | 30.87M |
| December 05, 2025 | 6.14 | 6.24 | 6.24 | 6.26 | 6.03 | 52.83M |
| December 04, 2025 | 5.92 | 6.05 | 6.05 | 6.17 | 5.92 | 28.87M |
| December 03, 2025 | 6.05 | 6.09 | 6.09 | 6.15 | 6.03 | 25.35M |
| December 02, 2025 | 6.12 | 6.06 | 6.06 | 6.14 | 6.03 | 22.76M |
| December 01, 2025 | 6.11 | 6.13 | 6.13 | 6.27 | 6.11 | 42.6M |
| November 28, 2025 | 5.92 | 6.03 | 6.03 | 6.04 | 5.9 | 25.73M |
| November 27, 2025 | 5.96 | 5.93 | 5.93 | 6.01 | 5.93 | 23.83M |
| November 26, 2025 | 6 | 5.92 | 5.92 | 6.02 | 5.91 | 21.97M |
| November 25, 2025 | 5.95 | 6 | 6 | 6.05 | 5.93 | 30.19M |
| November 24, 2025 | 5.9 | 5.9 | 5.9 | 5.96 | 5.82 | 32.4M |
| November 21, 2025 | 6.2 | 5.82 | 5.82 | 6.2 | 5.82 | 62.55M |
| November 20, 2025 | 6.25 | 6.26 | 6.26 | 6.38 | 6.23 | 40.56M |
| November 19, 2025 | 6.21 | 6.24 | 6.24 | 6.3 | 6.16 | 34.62M |
| November 18, 2025 | 6.43 | 6.22 | 6.22 | 6.44 | 6.16 | 59.6M |
| November 17, 2025 | 6.55 | 6.46 | 6.46 | 6.56 | 6.44 | 41.08M |
| November 14, 2025 | 6.63 | 6.57 | 6.57 | 6.68 | 6.57 | 46.74M |
| November 13, 2025 | 6.53 | 6.7 | 6.7 | 6.75 | 6.53 | 76.48M |
| November 12, 2025 | 6.51 | 6.52 | 6.52 | 6.59 | 6.41 | 46.78M |
| November 11, 2025 | 6.57 | 6.53 | 6.53 | 6.64 | 6.47 | 47.25M |
| November 10, 2025 | 6.5 | 6.52 | 6.52 | 6.58 | 6.49 | 46.85M |
| November 07, 2025 | 6.48 | 6.46 | 6.46 | 6.5 | 6.43 | 34.14M |
| November 06, 2025 | 6.39 | 6.52 | 6.52 | 6.55 | 6.37 | 47.02M |
| November 05, 2025 | 6.3 | 6.4 | 6.4 | 6.43 | 6.28 | 35.62M |
| November 04, 2025 | 6.47 | 6.4 | 6.4 | 6.53 | 6.35 | 42.03M |
| November 03, 2025 | 6.7 | 6.5 | 6.5 | 6.72 | 6.37 | 75.77M |
| October 31, 2025 | 6.8 | 6.67 | 6.67 | 6.84 | 6.66 | 58.55M |
| October 30, 2025 | 6.84 | 6.8 | 6.8 | 6.92 | 6.73 | 72.9M |
| October 29, 2025 | 6.7 | 6.89 | 6.89 | 6.89 | 6.67 | 85.45M |
| October 28, 2025 | 6.93 | 6.89 | 6.89 | 6.98 | 6.81 | 55.48M |
| October 27, 2025 | 6.97 | 7.01 | 7.01 | 7.1 | 6.94 | 67.63M |
| October 24, 2025 | 6.9 | 6.93 | 6.93 | 7.03 | 6.85 | 46.58M |
| October 23, 2025 | 6.83 | 6.86 | 6.86 | 6.88 | 6.62 | 49.02M |
| October 22, 2025 | 6.79 | 6.85 | 6.85 | 6.9 | 6.69 | 59.45M |