7.57
+0.04(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.64 | 7.57 | 7.57 | 7.69 | 7.4 | 18.36M |
| January 13, 2026 | 7.59 | 7.53 | 7.53 | 7.71 | 7.42 | 17.92M |
| January 12, 2026 | 7.43 | 7.58 | 7.58 | 7.6 | 7.34 | 13.86M |
| January 09, 2026 | 7.3 | 7.37 | 7.37 | 7.39 | 7.25 | 12.17M |
| January 08, 2026 | 7.22 | 7.3 | 7.3 | 7.32 | 7.14 | 11.94M |
| January 07, 2026 | 7.33 | 7.22 | 7.22 | 7.34 | 7.17 | 11.99M |
| January 06, 2026 | 7.38 | 7.33 | 7.33 | 7.44 | 7.29 | 12.83M |
| January 05, 2026 | 7.33 | 7.37 | 7.37 | 7.41 | 7.28 | 10.36M |
| December 31, 2025 | 7.43 | 7.32 | 7.32 | 7.44 | 7.18 | 11.32M |
| December 30, 2025 | 7.56 | 7.37 | 7.37 | 7.56 | 7.32 | 14.9M |
| December 29, 2025 | 7.61 | 7.52 | 7.52 | 7.69 | 7.43 | 16.94M |
| December 26, 2025 | 7.74 | 7.54 | 7.54 | 7.83 | 7.53 | 26.25M |
| December 25, 2025 | 7.69 | 7.86 | 7.86 | 7.93 | 7.68 | 21.07M |
| December 24, 2025 | 7.66 | 7.71 | 7.71 | 7.71 | 7.54 | 17.59M |
| December 23, 2025 | 7.73 | 7.62 | 7.62 | 7.81 | 7.58 | 25.75M |
| December 22, 2025 | 7.86 | 7.73 | 7.73 | 8 | 7.68 | 42.63M |
| December 19, 2025 | 7.13 | 7.77 | 7.77 | 7.77 | 7.11 | 43.23M |
| December 18, 2025 | 6.88 | 7.06 | 7.06 | 7.22 | 6.87 | 30.85M |
| December 17, 2025 | 6.98 | 6.93 | 6.93 | 7.06 | 6.8 | 29.95M |
| December 16, 2025 | 7.3 | 7.03 | 7.03 | 7.3 | 6.96 | 42.72M |
| December 15, 2025 | 7.33 | 7.38 | 7.38 | 7.53 | 7.18 | 48.78M |
| December 12, 2025 | 8.04 | 7.7 | 7.7 | 8.19 | 7.7 | 71.97M |
| December 11, 2025 | 10.3 | 8.56 | 8.56 | 10.3 | 8.5 | 104.32M |
| December 10, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.01 | 33.81M |
| December 09, 2025 | 7.86 | 8.51 | 8.51 | 8.51 | 7.81 | 25.53M |
| December 08, 2025 | 7.74 | 7.74 | 7.74 | 7.79 | 7.56 | 29.22M |
| December 05, 2025 | 7.38 | 7.6 | 7.6 | 7.88 | 7.18 | 42.79M |
| December 04, 2025 | 7.41 | 7.29 | 7.29 | 7.73 | 7.17 | 37.68M |
| December 03, 2025 | 7.3 | 7.32 | 7.32 | 7.43 | 7.23 | 13.01M |
| December 02, 2025 | 7.15 | 7.26 | 7.26 | 7.27 | 7.09 | 6.83M |
| December 01, 2025 | 7.17 | 7.19 | 7.19 | 7.28 | 7.14 | 6.89M |
| November 28, 2025 | 7.2 | 7.18 | 7.18 | 7.21 | 7.08 | 11.75M |
| November 27, 2025 | 7.09 | 7.25 | 7.25 | 7.35 | 7.04 | 13.42M |
| November 26, 2025 | 7.15 | 7.11 | 7.11 | 7.26 | 7.07 | 8.31M |
| November 25, 2025 | 7.09 | 7.12 | 7.12 | 7.2 | 7.01 | 6.09M |
| November 24, 2025 | 6.97 | 7.04 | 7.04 | 7.08 | 6.86 | 9.55M |
| November 21, 2025 | 7.14 | 6.9 | 6.9 | 7.48 | 6.88 | 14.81M |
| November 20, 2025 | 7.26 | 7.18 | 7.18 | 7.28 | 7.07 | 7.12M |
| November 19, 2025 | 7.33 | 7.26 | 7.26 | 7.39 | 7.16 | 7.58M |
| November 18, 2025 | 7.44 | 7.33 | 7.33 | 7.44 | 7.29 | 5.73M |
| November 17, 2025 | 7.39 | 7.42 | 7.42 | 7.49 | 7.32 | 8.08M |
| November 14, 2025 | 7.27 | 7.38 | 7.38 | 7.48 | 7.26 | 9.79M |
| November 13, 2025 | 7.27 | 7.31 | 7.31 | 7.34 | 7.19 | 5.75M |
| November 12, 2025 | 7.29 | 7.23 | 7.23 | 7.35 | 7.21 | 5.82M |
| November 11, 2025 | 7.27 | 7.29 | 7.29 | 7.35 | 7.17 | 7.97M |
| November 10, 2025 | 7.09 | 7.28 | 7.28 | 7.34 | 7.06 | 9.54M |
| November 07, 2025 | 7.13 | 7.09 | 7.09 | 7.15 | 7.04 | 8.41M |
| November 06, 2025 | 7.19 | 7.13 | 7.13 | 7.49 | 7.09 | 14.16M |
| November 05, 2025 | 7.09 | 7.19 | 7.19 | 7.23 | 7.04 | 7.84M |
| November 04, 2025 | 7.09 | 7.14 | 7.14 | 7.17 | 7.01 | 7.42M |
| November 03, 2025 | 7 | 7.07 | 7.07 | 7.08 | 6.97 | 5.1M |
| October 31, 2025 | 6.87 | 6.98 | 6.98 | 7.03 | 6.87 | 8.62M |
| October 30, 2025 | 6.96 | 6.87 | 6.87 | 6.98 | 6.85 | 4.81M |
| October 29, 2025 | 7.04 | 6.95 | 6.95 | 7.08 | 6.9 | 7.48M |
| October 28, 2025 | 7 | 7.08 | 7.08 | 7.2 | 6.94 | 8.66M |
| October 27, 2025 | 6.93 | 6.97 | 6.97 | 7.04 | 6.85 | 7.42M |
| October 24, 2025 | 7.01 | 6.96 | 6.96 | 7.07 | 6.94 | 5.97M |
| October 23, 2025 | 7.07 | 7 | 7 | 7.07 | 6.9 | 8.23M |
| October 22, 2025 | 6.91 | 7.03 | 7.03 | 7.09 | 6.9 | 8.46M |
| October 21, 2025 | 6.77 | 6.93 | 6.93 | 6.94 | 6.71 | 8.1M |