7.38
+0.16(+2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7.15 | 7.38 | 7.38 | 7.55 | 7.12 | 32.02M |
| January 14, 2026 | 7.4 | 7.22 | 7.22 | 7.44 | 7.09 | 29.51M |
| January 13, 2026 | 7.38 | 7.17 | 7.17 | 7.44 | 7.17 | 21.66M |
| January 12, 2026 | 7.43 | 7.37 | 7.37 | 7.57 | 7.3 | 20.93M |
| January 09, 2026 | 7.13 | 7.36 | 7.36 | 7.43 | 7.13 | 28.61M |
| January 08, 2026 | 6.78 | 7.13 | 7.13 | 7.21 | 6.76 | 30.09M |
| January 07, 2026 | 6.75 | 6.75 | 6.75 | 6.86 | 6.72 | 19.33M |
| January 06, 2026 | 6.66 | 6.81 | 6.81 | 6.89 | 6.55 | 29.29M |
| January 05, 2026 | 6.75 | 6.59 | 6.59 | 6.76 | 6.38 | 33.81M |
| December 31, 2025 | 6.31 | 6.24 | 6.24 | 6.36 | 6.17 | 8.58M |
| December 30, 2025 | 6.33 | 6.37 | 6.37 | 6.45 | 6.23 | 14.5M |
| December 29, 2025 | 6.17 | 6.33 | 6.33 | 6.35 | 6.11 | 10.61M |
| December 26, 2025 | 6.21 | 6.18 | 6.18 | 6.26 | 6.13 | 7.44M |
| December 25, 2025 | 6.18 | 6.24 | 6.24 | 6.24 | 6.13 | 6.45M |
| December 24, 2025 | 6.1 | 6.17 | 6.17 | 6.18 | 6.1 | 4.78M |
| December 23, 2025 | 6.16 | 6.14 | 6.14 | 6.18 | 6.07 | 6.19M |
| December 22, 2025 | 6.09 | 6.14 | 6.14 | 6.18 | 6.06 | 8.08M |
| December 19, 2025 | 5.96 | 6.09 | 6.09 | 6.1 | 5.96 | 6.84M |
| December 18, 2025 | 5.85 | 5.96 | 5.96 | 5.99 | 5.84 | 7.05M |
| December 17, 2025 | 5.89 | 5.88 | 5.88 | 5.91 | 5.74 | 11.29M |
| December 16, 2025 | 6.16 | 5.92 | 5.92 | 6.16 | 5.86 | 12.91M |
| December 15, 2025 | 6.13 | 6.17 | 6.17 | 6.22 | 6.07 | 7.46M |
| December 12, 2025 | 6.15 | 6.15 | 6.15 | 6.23 | 6.12 | 9.32M |
| December 11, 2025 | 6.34 | 6.16 | 6.16 | 6.4 | 6.16 | 17.94M |
| December 10, 2025 | 6.48 | 6.34 | 6.34 | 6.5 | 6.3 | 19.74M |
| December 09, 2025 | 6.7 | 6.51 | 6.51 | 6.74 | 6.51 | 28.57M |
| December 08, 2025 | 6.65 | 6.78 | 6.78 | 6.78 | 6.58 | 40.38M |
| December 05, 2025 | 7.15 | 6.81 | 6.81 | 7.28 | 6.69 | 69.44M |
| December 04, 2025 | 6.3 | 7.15 | 7.15 | 7.15 | 6.3 | 32.47M |
| December 03, 2025 | 6.3 | 6.5 | 6.5 | 6.5 | 6.25 | 10.02M |
| December 02, 2025 | 6.29 | 6.29 | 6.29 | 6.31 | 6.2 | 4.27M |
| December 01, 2025 | 6.25 | 6.32 | 6.32 | 6.35 | 6.25 | 5.91M |
| November 28, 2025 | 6.3 | 6.22 | 6.22 | 6.33 | 6.18 | 5.48M |
| November 27, 2025 | 6.27 | 6.29 | 6.29 | 6.36 | 6.17 | 6.29M |
| November 26, 2025 | 6.28 | 6.25 | 6.25 | 6.44 | 6.23 | 7.2M |
| November 25, 2025 | 6.18 | 6.3 | 6.3 | 6.34 | 6.11 | 7.16M |
| November 24, 2025 | 6.1 | 6.11 | 6.11 | 6.15 | 6.06 | 4.79M |
| November 21, 2025 | 6.28 | 6.05 | 6.05 | 6.34 | 6.04 | 9.15M |
| November 20, 2025 | 6.35 | 6.3 | 6.3 | 6.37 | 6.25 | 5.2M |
| November 19, 2025 | 6.46 | 6.32 | 6.32 | 6.48 | 6.3 | 5.82M |
| November 18, 2025 | 6.5 | 6.44 | 6.44 | 6.57 | 6.42 | 6.25M |
| November 17, 2025 | 6.58 | 6.51 | 6.51 | 6.58 | 6.44 | 10.25M |
| November 14, 2025 | 6.48 | 6.58 | 6.58 | 6.65 | 6.45 | 13.68M |
| November 13, 2025 | 6.17 | 6.48 | 6.48 | 6.48 | 6.17 | 8.56M |
| November 12, 2025 | 6.35 | 6.41 | 6.41 | 6.42 | 6.33 | 8.96M |
| November 11, 2025 | 6.32 | 6.35 | 6.35 | 6.36 | 6.25 | 7.17M |
| November 10, 2025 | 6.22 | 6.32 | 6.32 | 6.33 | 6.16 | 9.28M |
| November 07, 2025 | 6.17 | 6.19 | 6.19 | 6.21 | 6.14 | 4.91M |
| November 06, 2025 | 6.21 | 6.16 | 6.16 | 6.21 | 6.12 | 5.26M |
| November 05, 2025 | 6.14 | 6.22 | 6.22 | 6.23 | 6.14 | 5.39M |
| November 04, 2025 | 6.23 | 6.21 | 6.21 | 6.26 | 6.18 | 5.15M |
| November 03, 2025 | 6.28 | 6.23 | 6.23 | 6.3 | 6.21 | 10.09M |
| October 31, 2025 | 6.12 | 6.23 | 6.23 | 6.25 | 6.1 | 7.65M |
| October 30, 2025 | 6.18 | 6.09 | 6.09 | 6.18 | 6.08 | 7.53M |
| October 29, 2025 | 6.18 | 6.19 | 6.19 | 6.22 | 6.13 | 5.98M |
| October 28, 2025 | 6.25 | 6.21 | 6.21 | 6.27 | 6.2 | 5.77M |
| October 27, 2025 | 6.24 | 6.26 | 6.26 | 6.29 | 6.23 | 7.68M |
| October 24, 2025 | 6.3 | 6.24 | 6.24 | 6.33 | 6.24 | 6.88M |
| October 23, 2025 | 6.31 | 6.3 | 6.3 | 6.42 | 6.23 | 7.56M |
| October 22, 2025 | 6.3 | 6.31 | 6.31 | 6.46 | 6.28 | 10.7M |