7.04
-0.05(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7.03 | 7.04 | 7.04 | 7.09 | 6.98 | 11.66M |
| January 14, 2026 | 7.08 | 7.09 | 7.09 | 7.28 | 7.04 | 24.64M |
| January 13, 2026 | 6.95 | 7.08 | 7.08 | 7.19 | 6.95 | 24.08M |
| January 12, 2026 | 7.02 | 6.96 | 6.96 | 7.03 | 6.92 | 15.01M |
| January 09, 2026 | 6.99 | 7 | 7 | 7.03 | 6.93 | 14.51M |
| January 08, 2026 | 6.87 | 6.92 | 6.92 | 6.97 | 6.81 | 12.23M |
| January 07, 2026 | 6.84 | 6.9 | 6.9 | 7.02 | 6.77 | 16.36M |
| January 06, 2026 | 6.73 | 6.87 | 6.87 | 6.92 | 6.73 | 19.73M |
| January 05, 2026 | 6.73 | 6.76 | 6.76 | 6.8 | 6.65 | 20.55M |
| December 31, 2025 | 6.63 | 6.61 | 6.61 | 6.66 | 6.56 | 9.11M |
| December 30, 2025 | 6.65 | 6.61 | 6.61 | 6.68 | 6.55 | 7.36M |
| December 29, 2025 | 6.64 | 6.65 | 6.65 | 6.74 | 6.61 | 7.43M |
| December 26, 2025 | 6.66 | 6.65 | 6.65 | 6.69 | 6.63 | 6.91M |
| December 25, 2025 | 6.65 | 6.65 | 6.65 | 6.67 | 6.63 | 4.69M |
| December 24, 2025 | 6.63 | 6.65 | 6.65 | 6.66 | 6.58 | 6.1M |
| December 23, 2025 | 6.64 | 6.62 | 6.62 | 6.67 | 6.6 | 5.26M |
| December 22, 2025 | 6.62 | 6.65 | 6.65 | 6.67 | 6.61 | 6.13M |
| December 19, 2025 | 6.53 | 6.6 | 6.6 | 6.62 | 6.52 | 7.42M |
| December 18, 2025 | 6.52 | 6.55 | 6.55 | 6.59 | 6.51 | 6.27M |
| December 17, 2025 | 6.46 | 6.51 | 6.51 | 6.53 | 6.43 | 6.9M |
| December 16, 2025 | 6.59 | 6.46 | 6.46 | 6.59 | 6.44 | 9.23M |
| December 15, 2025 | 6.55 | 6.6 | 6.6 | 6.61 | 6.51 | 8.83M |
| December 12, 2025 | 6.62 | 6.56 | 6.56 | 6.65 | 6.56 | 15.92M |
| December 11, 2025 | 6.69 | 6.62 | 6.62 | 6.7 | 6.6 | 8.86M |
| December 10, 2025 | 6.69 | 6.67 | 6.67 | 6.7 | 6.63 | 8.14M |
| December 09, 2025 | 6.84 | 6.69 | 6.69 | 6.86 | 6.68 | 14.11M |
| December 08, 2025 | 6.91 | 6.86 | 6.86 | 6.94 | 6.85 | 11.3M |
| December 05, 2025 | 6.85 | 6.91 | 6.91 | 6.92 | 6.81 | 8.2M |
| December 04, 2025 | 6.9 | 6.88 | 6.88 | 6.93 | 6.82 | 6.9M |
| December 03, 2025 | 6.92 | 6.9 | 6.9 | 6.95 | 6.86 | 9.03M |
| December 02, 2025 | 6.94 | 6.95 | 6.95 | 6.96 | 6.86 | 8.06M |
| December 01, 2025 | 6.95 | 6.95 | 6.95 | 7.05 | 6.94 | 10.26M |
| November 28, 2025 | 6.9 | 6.92 | 6.92 | 6.93 | 6.86 | 8.63M |
| November 27, 2025 | 6.83 | 6.86 | 6.86 | 6.91 | 6.8 | 10.24M |
| November 26, 2025 | 6.91 | 6.83 | 6.83 | 6.93 | 6.81 | 12.21M |
| November 25, 2025 | 6.92 | 6.89 | 6.89 | 6.95 | 6.87 | 10M |
| November 24, 2025 | 7 | 6.87 | 6.87 | 7.03 | 6.83 | 13.98M |
| November 21, 2025 | 7.29 | 6.95 | 6.95 | 7.34 | 6.95 | 17.74M |
| November 20, 2025 | 7.45 | 7.34 | 7.34 | 7.52 | 7.32 | 10.87M |
| November 19, 2025 | 7.48 | 7.44 | 7.44 | 7.53 | 7.39 | 11.6M |
| November 18, 2025 | 7.74 | 7.49 | 7.49 | 7.74 | 7.46 | 19.29M |
| November 17, 2025 | 7.76 | 7.76 | 7.76 | 7.84 | 7.62 | 16.04M |
| November 14, 2025 | 7.67 | 7.79 | 7.79 | 7.84 | 7.66 | 19.07M |
| November 13, 2025 | 7.6 | 7.71 | 7.71 | 7.75 | 7.53 | 18.12M |
| November 12, 2025 | 7.67 | 7.7 | 7.7 | 7.8 | 7.66 | 18.36M |
| November 11, 2025 | 7.73 | 7.64 | 7.64 | 7.74 | 7.62 | 12.19M |
| November 10, 2025 | 7.6 | 7.7 | 7.7 | 7.74 | 7.56 | 19.85M |
| November 07, 2025 | 7.59 | 7.59 | 7.59 | 7.72 | 7.55 | 15.15M |
| November 06, 2025 | 7.59 | 7.59 | 7.59 | 7.63 | 7.51 | 15.93M |
| November 05, 2025 | 7.3 | 7.61 | 7.61 | 7.71 | 7.25 | 30.4M |
| November 04, 2025 | 7.49 | 7.35 | 7.35 | 7.49 | 7.32 | 16.33M |
| November 03, 2025 | 7.28 | 7.52 | 7.52 | 7.56 | 7.26 | 32.31M |
| October 31, 2025 | 7.22 | 7.24 | 7.24 | 7.25 | 7.15 | 16.61M |
| October 30, 2025 | 7.29 | 7.24 | 7.24 | 7.35 | 7.2 | 16.99M |
| October 29, 2025 | 7.27 | 7.29 | 7.29 | 7.31 | 7.19 | 14.64M |
| October 28, 2025 | 7.37 | 7.3 | 7.3 | 7.45 | 7.24 | 19.47M |
| October 27, 2025 | 7.45 | 7.45 | 7.45 | 7.55 | 7.33 | 26.14M |
| October 24, 2025 | 7.63 | 7.42 | 7.42 | 7.72 | 7.4 | 31.69M |
| October 23, 2025 | 7.73 | 7.68 | 7.68 | 7.74 | 7.59 | 25.35M |
| October 22, 2025 | 7.65 | 7.71 | 7.71 | 7.74 | 7.5 | 36.72M |