7.82
-0.0499999(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.86 | 7.82 | 7.82 | 7.97 | 7.71 | 36.75M |
| January 13, 2026 | 7.86 | 7.87 | 7.87 | 8.05 | 7.83 | 37.86M |
| January 12, 2026 | 7.87 | 7.85 | 7.85 | 7.91 | 7.79 | 24.37M |
| January 09, 2026 | 7.77 | 7.85 | 7.85 | 7.85 | 7.73 | 28.65M |
| January 08, 2026 | 7.71 | 7.78 | 7.78 | 7.84 | 7.7 | 20.15M |
| January 07, 2026 | 7.75 | 7.71 | 7.71 | 7.8 | 7.68 | 15.29M |
| January 06, 2026 | 7.79 | 7.75 | 7.75 | 7.84 | 7.67 | 24.99M |
| January 05, 2026 | 7.4 | 7.8 | 7.8 | 7.8 | 7.4 | 33.22M |
| December 31, 2025 | 7.43 | 7.37 | 7.37 | 7.43 | 7.33 | 15.06M |
| December 30, 2025 | 7.55 | 7.41 | 7.41 | 7.57 | 7.4 | 16.6M |
| December 29, 2025 | 7.77 | 7.58 | 7.58 | 7.8 | 7.55 | 21.35M |
| December 26, 2025 | 7.72 | 7.79 | 7.79 | 7.82 | 7.67 | 19.32M |
| December 25, 2025 | 7.75 | 7.73 | 7.73 | 7.77 | 7.7 | 16.73M |
| December 24, 2025 | 7.83 | 7.8 | 7.8 | 7.88 | 7.7 | 26.47M |
| December 23, 2025 | 7.67 | 7.83 | 7.83 | 7.99 | 7.63 | 44.33M |
| December 22, 2025 | 7.77 | 7.67 | 7.67 | 7.78 | 7.65 | 27.28M |
| December 19, 2025 | 7.63 | 7.87 | 7.87 | 7.92 | 7.54 | 48.99M |
| December 18, 2025 | 7.26 | 7.52 | 7.52 | 7.59 | 7.23 | 24.7M |
| December 17, 2025 | 7.28 | 7.29 | 7.29 | 7.33 | 7.14 | 17.44M |
| December 16, 2025 | 7.43 | 7.29 | 7.29 | 7.46 | 7.29 | 14.84M |
| December 15, 2025 | 7.48 | 7.47 | 7.47 | 7.57 | 7.45 | 13.93M |
| December 12, 2025 | 7.47 | 7.52 | 7.52 | 7.55 | 7.39 | 16.93M |
| December 11, 2025 | 7.73 | 7.48 | 7.48 | 7.76 | 7.47 | 25.38M |
| December 10, 2025 | 7.85 | 7.73 | 7.73 | 7.9 | 7.65 | 28.95M |
| December 09, 2025 | 7.68 | 7.91 | 7.91 | 8.3 | 7.65 | 48.29M |
| December 08, 2025 | 7.92 | 7.7 | 7.7 | 7.96 | 7.69 | 26.36M |
| December 05, 2025 | 7.9 | 7.89 | 7.89 | 7.98 | 7.73 | 22.38M |
| December 04, 2025 | 7.91 | 7.98 | 7.98 | 8.07 | 7.83 | 34.52M |
| December 03, 2025 | 7.93 | 7.96 | 7.96 | 8.19 | 7.89 | 37.73M |
| December 02, 2025 | 7.85 | 7.93 | 7.93 | 8.03 | 7.68 | 33.04M |
| December 01, 2025 | 7.8 | 7.86 | 7.86 | 7.92 | 7.74 | 20.63M |
| November 28, 2025 | 7.91 | 7.82 | 7.82 | 7.96 | 7.78 | 21.81M |
| November 27, 2025 | 8.02 | 7.97 | 7.97 | 8.05 | 7.85 | 31.84M |
| November 26, 2025 | 7.88 | 7.97 | 7.97 | 8.23 | 7.87 | 56.87M |
| November 25, 2025 | 7.46 | 7.88 | 7.88 | 7.95 | 7.43 | 40.8M |
| November 24, 2025 | 7.31 | 7.45 | 7.45 | 7.5 | 7.31 | 18.68M |
| November 21, 2025 | 7.61 | 7.3 | 7.3 | 7.7 | 7.28 | 23.16M |
| November 20, 2025 | 7.68 | 7.67 | 7.67 | 7.75 | 7.6 | 13.68M |
| November 19, 2025 | 7.8 | 7.68 | 7.68 | 7.82 | 7.63 | 19.5M |
| November 18, 2025 | 7.88 | 7.84 | 7.84 | 7.99 | 7.79 | 26.44M |
| November 17, 2025 | 8.1 | 7.92 | 7.92 | 8.1 | 7.86 | 35.45M |
| November 14, 2025 | 7.52 | 8.07 | 8.07 | 8.14 | 7.52 | 43.68M |
| November 13, 2025 | 7.81 | 7.9 | 7.9 | 7.93 | 7.74 | 21.27M |
| November 12, 2025 | 7.83 | 7.86 | 7.86 | 7.91 | 7.81 | 22.53M |
| November 11, 2025 | 7.79 | 7.85 | 7.85 | 7.86 | 7.71 | 24.55M |
| November 10, 2025 | 7.66 | 7.82 | 7.82 | 7.89 | 7.65 | 37.82M |
| November 07, 2025 | 7.52 | 7.58 | 7.58 | 7.59 | 7.49 | 14.27M |
| November 06, 2025 | 7.56 | 7.52 | 7.52 | 7.56 | 7.47 | 11.45M |
| November 05, 2025 | 7.53 | 7.56 | 7.56 | 7.61 | 7.5 | 12.41M |
| November 04, 2025 | 7.64 | 7.57 | 7.57 | 7.65 | 7.53 | 13.45M |
| November 03, 2025 | 7.6 | 7.65 | 7.65 | 7.67 | 7.52 | 21.61M |
| October 31, 2025 | 7.42 | 7.55 | 7.55 | 7.57 | 7.42 | 18.79M |
| October 30, 2025 | 7.46 | 7.45 | 7.45 | 7.51 | 7.36 | 16.42M |
| October 29, 2025 | 7.5 | 7.47 | 7.47 | 7.5 | 7.4 | 10.98M |
| October 28, 2025 | 7.54 | 7.49 | 7.49 | 7.56 | 7.46 | 13.05M |
| October 27, 2025 | 7.62 | 7.53 | 7.53 | 7.66 | 7.51 | 18.45M |
| October 24, 2025 | 7.6 | 7.51 | 7.51 | 7.65 | 7.47 | 20.56M |
| October 23, 2025 | 7.79 | 7.62 | 7.62 | 7.79 | 7.53 | 28.48M |
| October 22, 2025 | 7.47 | 7.79 | 7.79 | 7.82 | 7.46 | 45.2M |
| October 21, 2025 | 7.37 | 7.46 | 7.46 | 7.48 | 7.35 | 16.31M |