7.79
+0.02(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.8 | 7.77 | 7.77 | 7.87 | 7.75 | 6.21M |
| January 12, 2026 | 7.83 | 7.75 | 7.75 | 7.88 | 7.73 | 5.77M |
| January 09, 2026 | 7.74 | 7.75 | 7.75 | 7.79 | 7.68 | 4.97M |
| January 08, 2026 | 7.75 | 7.74 | 7.74 | 7.77 | 7.66 | 4.5M |
| January 07, 2026 | 7.53 | 7.75 | 7.75 | 7.99 | 7.52 | 12.16M |
| January 06, 2026 | 7.48 | 7.53 | 7.53 | 7.54 | 7.45 | 5.08M |
| January 05, 2026 | 7.46 | 7.47 | 7.47 | 7.49 | 7.43 | 4.95M |
| December 31, 2025 | 7.45 | 7.46 | 7.46 | 7.51 | 7.4 | 3.9M |
| December 30, 2025 | 7.49 | 7.45 | 7.45 | 7.53 | 7.44 | 4.28M |
| December 29, 2025 | 7.49 | 7.49 | 7.49 | 7.53 | 7.4 | 5.56M |
| December 26, 2025 | 7.52 | 7.52 | 7.52 | 7.64 | 7.49 | 5.11M |
| December 25, 2025 | 7.46 | 7.53 | 7.53 | 7.64 | 7.45 | 4.61M |
| December 24, 2025 | 7.45 | 7.45 | 7.45 | 7.51 | 7.38 | 4.53M |
| December 23, 2025 | 7.49 | 7.42 | 7.42 | 7.5 | 7.38 | 4.04M |
| December 22, 2025 | 7.53 | 7.49 | 7.49 | 7.57 | 7.46 | 7.2M |
| December 19, 2025 | 7.55 | 7.54 | 7.54 | 7.59 | 7.48 | 5.72M |
| December 18, 2025 | 7.52 | 7.54 | 7.54 | 7.58 | 7.41 | 6.75M |
| December 17, 2025 | 7.46 | 7.55 | 7.55 | 7.7 | 7.38 | 9.28M |
| December 16, 2025 | 7.42 | 7.48 | 7.48 | 7.63 | 7.39 | 6.68M |
| December 15, 2025 | 7.28 | 7.47 | 7.47 | 7.47 | 7.24 | 7.06M |
| December 12, 2025 | 7.49 | 7.33 | 7.33 | 7.75 | 7.28 | 8.18M |
| December 11, 2025 | 7.43 | 7.24 | 7.24 | 7.43 | 7.23 | 5.2M |
| December 10, 2025 | 7.42 | 7.41 | 7.41 | 7.44 | 7.33 | 3.33M |
| December 09, 2025 | 7.51 | 7.41 | 7.41 | 7.53 | 7.41 | 2.77M |
| December 08, 2025 | 7.48 | 7.51 | 7.51 | 7.55 | 7.46 | 3.23M |
| December 05, 2025 | 7.5 | 7.45 | 7.45 | 7.5 | 7.32 | 3.66M |
| December 04, 2025 | 7.5 | 7.37 | 7.37 | 7.54 | 7.35 | 3.6M |
| December 03, 2025 | 7.56 | 7.53 | 7.53 | 7.58 | 7.48 | 2.63M |
| December 02, 2025 | 7.58 | 7.56 | 7.56 | 7.59 | 7.47 | 3.66M |
| December 01, 2025 | 7.52 | 7.56 | 7.56 | 7.65 | 7.5 | 4.91M |
| November 28, 2025 | 7.5 | 7.52 | 7.52 | 7.54 | 7.41 | 2.82M |
| November 27, 2025 | 7.46 | 7.48 | 7.48 | 7.54 | 7.41 | 3.88M |
| November 26, 2025 | 7.52 | 7.45 | 7.45 | 7.61 | 7.44 | 3.68M |
| November 25, 2025 | 7.4 | 7.56 | 7.56 | 7.59 | 7.4 | 5.42M |
| November 24, 2025 | 7.41 | 7.39 | 7.39 | 7.5 | 7.35 | 5.71M |
| November 21, 2025 | 7.72 | 7.39 | 7.39 | 7.77 | 7.37 | 7.71M |
| November 20, 2025 | 7.82 | 7.75 | 7.75 | 7.85 | 7.72 | 3.45M |
| November 19, 2025 | 7.86 | 7.8 | 7.8 | 7.93 | 7.77 | 4.16M |
| November 18, 2025 | 8.03 | 7.89 | 7.89 | 8.04 | 7.84 | 5.76M |
| November 17, 2025 | 8.04 | 8.03 | 8.03 | 8.09 | 7.95 | 6.28M |
| November 14, 2025 | 7.92 | 7.99 | 7.99 | 8.05 | 7.92 | 5.84M |
| November 13, 2025 | 7.88 | 7.96 | 7.96 | 7.98 | 7.83 | 5.59M |
| November 12, 2025 | 7.86 | 7.88 | 7.88 | 7.95 | 7.85 | 4.87M |
| November 11, 2025 | 7.78 | 7.88 | 7.88 | 7.94 | 7.78 | 5.18M |
| November 10, 2025 | 7.83 | 7.83 | 7.83 | 7.84 | 7.76 | 4.64M |
| November 07, 2025 | 7.78 | 7.83 | 7.83 | 7.85 | 7.76 | 3.61M |
| November 06, 2025 | 7.8 | 7.81 | 7.81 | 7.85 | 7.73 | 5.15M |
| November 05, 2025 | 7.72 | 7.8 | 7.8 | 7.82 | 7.68 | 5.51M |
| November 04, 2025 | 7.75 | 7.74 | 7.74 | 7.77 | 7.68 | 4.08M |
| November 03, 2025 | 7.71 | 7.75 | 7.75 | 7.77 | 7.69 | 4.91M |
| October 31, 2025 | 7.67 | 7.73 | 7.73 | 7.79 | 7.67 | 5.43M |
| October 30, 2025 | 7.96 | 7.67 | 7.67 | 8.01 | 7.66 | 14.34M |
| October 29, 2025 | 7.98 | 8.02 | 8.02 | 8.05 | 7.94 | 5.55M |
| October 28, 2025 | 7.92 | 8 | 8 | 8.05 | 7.88 | 5.7M |
| October 27, 2025 | 7.92 | 7.92 | 7.92 | 7.95 | 7.83 | 6.44M |
| October 24, 2025 | 8.04 | 7.89 | 7.89 | 8.07 | 7.87 | 8.91M |
| October 23, 2025 | 8 | 8.05 | 8.05 | 8.06 | 7.96 | 4.43M |
| October 22, 2025 | 8.09 | 8.06 | 8.06 | 8.13 | 8.02 | 4.83M |
| October 21, 2025 | 7.99 | 8.11 | 8.11 | 8.16 | 7.99 | 7.42M |
| October 20, 2025 | 8.07 | 7.99 | 7.99 | 8.08 | 7.96 | 5.36M |
