7.94
+0.11(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.85 | 7.94 | 7.94 | 8.2 | 7.84 | 71.25M |
| January 13, 2026 | 7.8 | 7.83 | 7.83 | 8.04 | 7.77 | 49.67M |
| January 12, 2026 | 7.75 | 7.83 | 7.83 | 7.92 | 7.61 | 59M |
| January 09, 2026 | 7.99 | 7.75 | 7.75 | 7.99 | 7.58 | 91.86M |
| January 08, 2026 | 7.23 | 7.45 | 7.45 | 7.48 | 7.22 | 39.26M |
| January 07, 2026 | 7.37 | 7.25 | 7.25 | 7.37 | 7.22 | 24.18M |
| January 06, 2026 | 7.28 | 7.4 | 7.4 | 7.41 | 7.27 | 30.92M |
| January 05, 2026 | 7.45 | 7.3 | 7.3 | 7.5 | 7.26 | 33.82M |
| December 31, 2025 | 7.2 | 7.27 | 7.27 | 7.33 | 7.11 | 23.16M |
| December 30, 2025 | 7.18 | 7.17 | 7.17 | 7.26 | 7.16 | 14.93M |
| December 29, 2025 | 7.24 | 7.23 | 7.23 | 7.35 | 7.16 | 15.01M |
| December 26, 2025 | 7.27 | 7.25 | 7.25 | 7.3 | 7.22 | 18.23M |
| December 25, 2025 | 7.23 | 7.27 | 7.27 | 7.29 | 7.22 | 11.86M |
| December 24, 2025 | 7.23 | 7.29 | 7.29 | 7.3 | 7.17 | 16.53M |
| December 23, 2025 | 7.26 | 7.23 | 7.23 | 7.33 | 7.16 | 14.76M |
| December 22, 2025 | 7.2 | 7.22 | 7.22 | 7.27 | 7.17 | 13.32M |
| December 19, 2025 | 7 | 7.19 | 7.19 | 7.24 | 6.95 | 22.02M |
| December 18, 2025 | 6.99 | 7.01 | 7.01 | 7.08 | 6.92 | 13.61M |
| December 17, 2025 | 7.1 | 6.99 | 6.99 | 7.11 | 6.84 | 27.72M |
| December 16, 2025 | 7.34 | 7.1 | 7.1 | 7.34 | 7.06 | 28.96M |
| December 15, 2025 | 7.08 | 7.37 | 7.37 | 7.45 | 7.08 | 41.31M |
| December 12, 2025 | 7.04 | 7.12 | 7.12 | 7.18 | 7.02 | 13.09M |
| December 11, 2025 | 7.14 | 7.03 | 7.03 | 7.15 | 7.01 | 11.64M |
| December 10, 2025 | 7.15 | 7.12 | 7.12 | 7.2 | 7.08 | 12.49M |
| December 09, 2025 | 7.26 | 7.17 | 7.17 | 7.32 | 7.16 | 17.51M |
| December 08, 2025 | 7.23 | 7.24 | 7.24 | 7.27 | 7.16 | 19.81M |
| December 05, 2025 | 7.06 | 7.21 | 7.21 | 7.21 | 7.02 | 15M |
| December 04, 2025 | 7.03 | 7.07 | 7.07 | 7.21 | 7.03 | 17.6M |
| December 03, 2025 | 7.18 | 7.2 | 7.2 | 7.26 | 7.12 | 16.81M |
| December 02, 2025 | 7.24 | 7.19 | 7.19 | 7.25 | 7.11 | 13.76M |
| December 01, 2025 | 7.15 | 7.26 | 7.26 | 7.28 | 7.12 | 19.74M |
| November 28, 2025 | 7.03 | 7.13 | 7.13 | 7.14 | 7.01 | 19.76M |
| November 27, 2025 | 7.01 | 7 | 7 | 7.06 | 6.98 | 13.23M |
| November 26, 2025 | 6.99 | 7.04 | 7.04 | 7.13 | 6.99 | 19.13M |
| November 25, 2025 | 6.99 | 7.02 | 7.02 | 7.05 | 6.95 | 17.13M |
| November 24, 2025 | 6.91 | 6.98 | 6.98 | 7.02 | 6.87 | 20.76M |
| November 21, 2025 | 7.17 | 6.9 | 6.9 | 7.2 | 6.89 | 38.61M |
| November 20, 2025 | 7.31 | 7.2 | 7.2 | 7.38 | 7.15 | 29.82M |
| November 19, 2025 | 7.25 | 7.32 | 7.32 | 7.42 | 7.22 | 39.13M |
| November 18, 2025 | 7.41 | 7.22 | 7.22 | 7.46 | 7.21 | 40.21M |
| November 17, 2025 | 7.53 | 7.45 | 7.45 | 7.53 | 7.36 | 46.5M |
| November 14, 2025 | 7.39 | 7.57 | 7.57 | 7.8 | 7.32 | 85.03M |
| November 13, 2025 | 7.19 | 7.43 | 7.43 | 7.43 | 7.19 | 68.54M |
| November 12, 2025 | 7.25 | 7.5 | 7.5 | 7.52 | 7.23 | 104.89M |
| November 11, 2025 | 7.22 | 7.26 | 7.26 | 7.28 | 7.17 | 37.67M |
| November 10, 2025 | 7.21 | 7.22 | 7.22 | 7.22 | 7.14 | 27.92M |
| November 07, 2025 | 7.19 | 7.17 | 7.17 | 7.25 | 7.15 | 31.18M |
| November 06, 2025 | 7.24 | 7.19 | 7.19 | 7.27 | 7.17 | 38.81M |
| November 05, 2025 | 7.16 | 7.26 | 7.26 | 7.3 | 7.13 | 42.59M |
| November 04, 2025 | 7.23 | 7.22 | 7.22 | 7.29 | 7.11 | 52.38M |
| November 03, 2025 | 7.23 | 7.29 | 7.29 | 7.33 | 7.2 | 52.3M |
| October 31, 2025 | 9.15 | 7.24 | 7.24 | 9.15 | 7.18 | 61.43M |
| October 30, 2025 | 7.36 | 7.21 | 7.21 | 7.5 | 7.21 | 81.73M |
| October 29, 2025 | 7.68 | 7.5 | 7.5 | 7.8 | 7.48 | 113.17M |
| October 28, 2025 | 7.56 | 7.81 | 7.81 | 8.24 | 7.47 | 172.18M |
| October 27, 2025 | 7.69 | 7.82 | 7.82 | 8.54 | 7.57 | 212.26M |
| October 24, 2025 | 9.15 | 8.41 | 8.41 | 9.33 | 8.41 | 155.41M |
| October 23, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 8.96 | 272.14M |
| October 22, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 7.83M |
| October 21, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 27.94M |