7.70
+0.3(+4.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.37 | 7.4 | 7.4 | 7.53 | 7.32 | 16.02M |
| January 12, 2026 | 7.35 | 7.36 | 7.36 | 7.38 | 7.31 | 11.07M |
| January 09, 2026 | 7.28 | 7.35 | 7.35 | 7.38 | 7.28 | 8.97M |
| January 08, 2026 | 7.25 | 7.29 | 7.29 | 7.3 | 7.23 | 6.18M |
| January 07, 2026 | 7.3 | 7.25 | 7.25 | 7.36 | 7.23 | 8.92M |
| January 06, 2026 | 7.3 | 7.33 | 7.33 | 7.37 | 7.29 | 8.85M |
| January 05, 2026 | 7.23 | 7.3 | 7.3 | 7.3 | 7.17 | 7.7M |
| December 31, 2025 | 7.29 | 7.22 | 7.22 | 7.3 | 7.12 | 9.87M |
| December 30, 2025 | 7.28 | 7.22 | 7.22 | 7.35 | 7.21 | 9.18M |
| December 29, 2025 | 7.34 | 7.33 | 7.33 | 7.38 | 7.24 | 12.64M |
| December 26, 2025 | 7.61 | 7.38 | 7.38 | 7.65 | 7.36 | 17.45M |
| December 25, 2025 | 7.53 | 7.64 | 7.64 | 7.65 | 7.49 | 10.5M |
| December 24, 2025 | 7.53 | 7.53 | 7.53 | 7.61 | 7.43 | 11.94M |
| December 23, 2025 | 7.67 | 7.52 | 7.52 | 7.76 | 7.52 | 14.78M |
| December 22, 2025 | 7.93 | 7.69 | 7.69 | 7.98 | 7.69 | 18.98M |
| December 19, 2025 | 7.78 | 7.89 | 7.89 | 8.05 | 7.73 | 25.68M |
| December 18, 2025 | 7.56 | 7.5 | 7.5 | 7.66 | 7.5 | 10.24M |
| December 17, 2025 | 7.6 | 7.6 | 7.6 | 7.69 | 7.33 | 18.36M |
| December 16, 2025 | 7.91 | 7.61 | 7.61 | 8.03 | 7.61 | 17.1M |
| December 15, 2025 | 7.97 | 7.91 | 7.91 | 8.17 | 7.87 | 19.69M |
| December 12, 2025 | 8.12 | 8.05 | 8.05 | 8.22 | 7.96 | 27.86M |
| December 11, 2025 | 8.12 | 8 | 8 | 8.15 | 7.92 | 28.01M |
| December 10, 2025 | 7.98 | 8.15 | 8.15 | 8.28 | 7.8 | 55.26M |
| December 09, 2025 | 7.68 | 8.06 | 8.06 | 8.06 | 7.59 | 34.12M |
| December 08, 2025 | 7.43 | 7.33 | 7.33 | 7.46 | 7.3 | 7.67M |
| December 05, 2025 | 7.25 | 7.36 | 7.36 | 7.41 | 7.1 | 12.27M |
| December 04, 2025 | 7.91 | 7.26 | 7.26 | 7.91 | 7.17 | 15.41M |
| December 03, 2025 | 7.62 | 7.47 | 7.47 | 7.63 | 7.46 | 14.38M |
| December 02, 2025 | 7.61 | 7.67 | 7.67 | 7.85 | 7.46 | 18.66M |
| December 01, 2025 | 7.81 | 7.63 | 7.63 | 7.81 | 7.6 | 19.62M |
| November 28, 2025 | 7.91 | 7.81 | 7.81 | 7.97 | 7.77 | 19.42M |
| November 27, 2025 | 7.91 | 7.98 | 7.98 | 7.98 | 7.72 | 25.79M |
| November 26, 2025 | 8.03 | 7.96 | 7.96 | 8.16 | 7.9 | 37.64M |
| November 25, 2025 | 7.92 | 8.11 | 8.11 | 8.11 | 7.73 | 49.15M |
| November 24, 2025 | 7.51 | 7.92 | 7.92 | 8.25 | 7.5 | 48.45M |
| November 21, 2025 | 7.89 | 7.5 | 7.5 | 7.98 | 7.45 | 32.47M |
| November 20, 2025 | 7.76 | 8 | 8 | 8.37 | 7.69 | 42.23M |
| November 19, 2025 | 7.71 | 7.76 | 7.76 | 8.09 | 7.49 | 32.76M |
| November 18, 2025 | 7.78 | 7.61 | 7.61 | 7.78 | 7.56 | 9.43M |
| November 17, 2025 | 7.88 | 7.77 | 7.77 | 7.88 | 7.7 | 9.12M |
| November 14, 2025 | 7.65 | 7.8 | 7.8 | 7.87 | 7.65 | 15.86M |
| November 13, 2025 | 7.54 | 7.66 | 7.66 | 7.69 | 7.47 | 12.5M |
| November 12, 2025 | 7.64 | 7.54 | 7.54 | 7.68 | 7.52 | 9.14M |
| November 11, 2025 | 7.65 | 7.64 | 7.64 | 7.67 | 7.57 | 9.31M |
| November 10, 2025 | 7.62 | 7.62 | 7.62 | 7.67 | 7.57 | 9.4M |
| November 07, 2025 | 7.54 | 7.6 | 7.6 | 7.62 | 7.5 | 12.48M |
| November 06, 2025 | 7.5 | 7.53 | 7.53 | 7.54 | 7.43 | 7.38M |
| November 05, 2025 | 7.45 | 7.52 | 7.52 | 7.58 | 7.4 | 10.22M |
| November 04, 2025 | 7.46 | 7.43 | 7.43 | 7.46 | 7.34 | 7.35M |
| November 03, 2025 | 7.4 | 7.46 | 7.46 | 7.49 | 7.38 | 9.12M |
| October 31, 2025 | 7.28 | 7.39 | 7.39 | 7.4 | 7.27 | 8.44M |
| October 30, 2025 | 7.41 | 7.27 | 7.27 | 7.41 | 7.26 | 8.74M |
| October 29, 2025 | 7.45 | 7.4 | 7.4 | 7.5 | 7.27 | 9.25M |
| October 28, 2025 | 7.52 | 7.46 | 7.46 | 7.55 | 7.44 | 8.25M |
| October 27, 2025 | 7.61 | 7.52 | 7.52 | 7.61 | 7.4 | 14.07M |
| October 24, 2025 | 7.65 | 7.6 | 7.6 | 7.66 | 7.57 | 9.32M |
| October 23, 2025 | 7.61 | 7.63 | 7.63 | 7.65 | 7.53 | 10.24M |
| October 22, 2025 | 7.56 | 7.61 | 7.61 | 7.66 | 7.5 | 13.43M |
| October 21, 2025 | 7.41 | 7.57 | 7.57 | 7.58 | 7.35 | 14.2M |
| October 20, 2025 | 7.25 | 7.41 | 7.41 | 7.43 | 7.25 | 12.25M |