7.16
+0.01999985(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.21 | 7.14 | 7.14 | 7.28 | 7.1 | 42.94M |
| January 12, 2026 | 7.3 | 7.24 | 7.24 | 7.3 | 7.17 | 38.38M |
| January 09, 2026 | 7.34 | 7.31 | 7.31 | 7.38 | 7.27 | 26.43M |
| January 08, 2026 | 7.32 | 7.34 | 7.34 | 7.38 | 7.28 | 18.43M |
| January 07, 2026 | 7.44 | 7.31 | 7.31 | 7.51 | 7.31 | 26.66M |
| January 06, 2026 | 7.4 | 7.45 | 7.45 | 7.48 | 7.33 | 28.38M |
| January 05, 2026 | 7.38 | 7.4 | 7.4 | 7.44 | 7.25 | 28.09M |
| December 31, 2025 | 7.57 | 7.37 | 7.37 | 7.59 | 7.32 | 34.02M |
| December 30, 2025 | 7.24 | 7.6 | 7.6 | 7.77 | 7.24 | 66.8M |
| December 29, 2025 | 7.22 | 7.24 | 7.24 | 7.31 | 7.18 | 20.9M |
| December 26, 2025 | 7.16 | 7.23 | 7.23 | 7.26 | 7.14 | 18.82M |
| December 25, 2025 | 7.11 | 7.17 | 7.17 | 7.22 | 7.08 | 13.87M |
| December 24, 2025 | 7.2 | 7.11 | 7.11 | 7.23 | 7.04 | 27.39M |
| December 23, 2025 | 7.32 | 7.23 | 7.23 | 7.35 | 7.19 | 16.58M |
| December 22, 2025 | 7.37 | 7.34 | 7.34 | 7.42 | 7.29 | 21.35M |
| December 19, 2025 | 7.28 | 7.4 | 7.4 | 7.42 | 7.25 | 25.43M |
| December 18, 2025 | 7.2 | 7.26 | 7.26 | 7.37 | 7.18 | 26.09M |
| December 17, 2025 | 7.4 | 7.25 | 7.25 | 7.4 | 7.12 | 36.2M |
| December 16, 2025 | 7.3 | 7.25 | 7.25 | 7.35 | 7.21 | 30.01M |
| December 15, 2025 | 7.13 | 7.34 | 7.34 | 7.56 | 7.13 | 70.03M |
| December 12, 2025 | 6.83 | 6.94 | 6.94 | 7.07 | 6.83 | 26.13M |
| December 11, 2025 | 6.94 | 6.84 | 6.84 | 6.95 | 6.78 | 23.89M |
| December 10, 2025 | 6.88 | 6.93 | 6.93 | 6.96 | 6.87 | 13.15M |
| December 09, 2025 | 6.92 | 6.9 | 6.9 | 6.97 | 6.86 | 14.7M |
| December 08, 2025 | 6.99 | 6.92 | 6.92 | 6.99 | 6.89 | 16.92M |
| December 05, 2025 | 6.98 | 6.96 | 6.96 | 6.99 | 6.9 | 10.96M |
| December 04, 2025 | 7.17 | 6.92 | 6.92 | 7.17 | 6.88 | 19.42M |
| December 03, 2025 | 7.17 | 7.01 | 7.01 | 7.17 | 6.97 | 22.57M |
| December 02, 2025 | 7.14 | 7.12 | 7.12 | 7.17 | 7.08 | 15.16M |
| December 01, 2025 | 7.25 | 7.15 | 7.15 | 7.3 | 7.07 | 24.98M |
| November 28, 2025 | 7.17 | 7.26 | 7.26 | 7.31 | 7.13 | 15.94M |
| November 27, 2025 | 7.14 | 7.17 | 7.17 | 7.27 | 7.12 | 17.73M |
| November 26, 2025 | 7.26 | 7.14 | 7.14 | 7.29 | 7.13 | 24.04M |
| November 25, 2025 | 7.38 | 7.27 | 7.27 | 7.41 | 7.26 | 31.31M |
| November 24, 2025 | 7.33 | 7.39 | 7.39 | 7.67 | 7.33 | 45.21M |
| November 21, 2025 | 7.35 | 7.14 | 7.14 | 7.45 | 7.1 | 27.07M |
| November 20, 2025 | 7.52 | 7.39 | 7.39 | 7.54 | 7.35 | 21.02M |
| November 19, 2025 | 7.55 | 7.53 | 7.53 | 7.58 | 7.45 | 15.15M |
| November 18, 2025 | 7.6 | 7.55 | 7.55 | 7.66 | 7.48 | 23.14M |
| November 17, 2025 | 7.67 | 7.64 | 7.64 | 7.72 | 7.53 | 35.43M |
| November 14, 2025 | 7.66 | 7.63 | 7.63 | 7.83 | 7.63 | 27.68M |
| November 13, 2025 | 7.62 | 7.69 | 7.69 | 7.74 | 7.54 | 28.79M |
| November 12, 2025 | 7.7 | 7.61 | 7.61 | 7.78 | 7.57 | 27.61M |
| November 11, 2025 | 7.68 | 7.71 | 7.71 | 7.78 | 7.53 | 41.7M |
| November 10, 2025 | 7.4 | 7.68 | 7.68 | 7.75 | 7.34 | 40.32M |
| November 07, 2025 | 7.37 | 7.39 | 7.39 | 7.62 | 7.33 | 30.82M |
| November 06, 2025 | 7.43 | 7.38 | 7.38 | 7.49 | 7.36 | 24.86M |
| November 05, 2025 | 7.36 | 7.45 | 7.45 | 7.53 | 7.33 | 18.25M |
| November 04, 2025 | 7.51 | 7.4 | 7.4 | 7.55 | 7.4 | 20.32M |
| November 03, 2025 | 7.43 | 7.55 | 7.55 | 7.62 | 7.35 | 32.12M |
| October 31, 2025 | 7.45 | 7.38 | 7.38 | 7.49 | 7.37 | 22.79M |
| October 30, 2025 | 7.51 | 7.41 | 7.41 | 7.8 | 7.4 | 40.29M |
| October 29, 2025 | 7.85 | 7.8 | 7.8 | 7.85 | 7.66 | 20.23M |
| October 28, 2025 | 7.89 | 7.81 | 7.81 | 7.92 | 7.76 | 21.41M |
| October 27, 2025 | 7.5 | 7.89 | 7.89 | 7.98 | 7.44 | 50.66M |
| October 24, 2025 | 7.51 | 7.49 | 7.49 | 7.6 | 7.46 | 21M |
| October 23, 2025 | 7.55 | 7.52 | 7.52 | 7.67 | 7.43 | 25.2M |
| October 22, 2025 | 7.77 | 7.56 | 7.56 | 7.85 | 7.54 | 26.88M |
| October 21, 2025 | 7.76 | 7.81 | 7.81 | 7.85 | 7.63 | 28.78M |
| October 20, 2025 | 7.84 | 7.74 | 7.74 | 8.17 | 7.7 | 46.05M |