7.12
-0.16(-2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7.2 | 7.12 | 7.12 | 7.25 | 7.1 | 12.06M |
| January 14, 2026 | 7.37 | 7.28 | 7.28 | 7.41 | 7.09 | 25.43M |
| January 13, 2026 | 7.25 | 7.38 | 7.38 | 7.45 | 7.18 | 22.7M |
| January 12, 2026 | 7.4 | 7.27 | 7.27 | 7.41 | 7.25 | 15.58M |
| January 09, 2026 | 7.35 | 7.35 | 7.35 | 7.37 | 7.23 | 16.61M |
| January 08, 2026 | 7.1 | 7.34 | 7.34 | 7.53 | 7.08 | 24.34M |
| January 07, 2026 | 7.13 | 7.09 | 7.09 | 7.19 | 7 | 13.03M |
| January 06, 2026 | 7.1 | 7.15 | 7.15 | 7.17 | 7.06 | 12.68M |
| January 05, 2026 | 7.07 | 7.11 | 7.11 | 7.13 | 7.01 | 10.76M |
| December 31, 2025 | 7.09 | 7.03 | 7.03 | 7.12 | 7 | 10.9M |
| December 30, 2025 | 7.2 | 7.05 | 7.05 | 7.24 | 7.02 | 18.85M |
| December 29, 2025 | 7.34 | 7.23 | 7.23 | 7.37 | 7.21 | 10.34M |
| December 26, 2025 | 7.34 | 7.35 | 7.35 | 7.41 | 7.3 | 11.43M |
| December 25, 2025 | 7.28 | 7.38 | 7.38 | 7.47 | 7.19 | 16.06M |
| December 24, 2025 | 7.32 | 7.28 | 7.28 | 7.32 | 7.14 | 16.97M |
| December 23, 2025 | 7.44 | 7.28 | 7.28 | 7.46 | 7.27 | 19.09M |
| December 22, 2025 | 7.94 | 7.4 | 7.4 | 7.97 | 7.37 | 33.28M |
| December 19, 2025 | 7.72 | 7.93 | 7.93 | 7.97 | 7.63 | 36.67M |
| December 18, 2025 | 7.61 | 7.64 | 7.64 | 7.94 | 7.48 | 55.91M |
| December 17, 2025 | 6.74 | 7.4 | 7.4 | 7.4 | 6.65 | 26.14M |
| December 16, 2025 | 6.95 | 6.73 | 6.73 | 6.95 | 6.71 | 9.5M |
| December 15, 2025 | 6.87 | 6.93 | 6.93 | 6.99 | 6.82 | 7.89M |
| December 12, 2025 | 6.97 | 6.92 | 6.92 | 7.01 | 6.75 | 13.72M |
| December 11, 2025 | 7.12 | 7.01 | 7.01 | 7.13 | 6.97 | 8.94M |
| December 10, 2025 | 7.11 | 7.11 | 7.11 | 7.13 | 6.97 | 12.23M |
| December 09, 2025 | 7.38 | 7.12 | 7.12 | 7.4 | 7.09 | 12.3M |
| December 08, 2025 | 7.36 | 7.37 | 7.37 | 7.45 | 7.28 | 10.32M |
| December 05, 2025 | 7.41 | 7.26 | 7.26 | 7.41 | 7.18 | 11.86M |
| December 04, 2025 | 7.49 | 7.37 | 7.37 | 7.49 | 7.27 | 13.22M |
| December 03, 2025 | 7.41 | 7.37 | 7.37 | 7.45 | 7.25 | 15.59M |
| December 02, 2025 | 7.4 | 7.34 | 7.34 | 7.42 | 7.32 | 10.08M |
| December 01, 2025 | 7.52 | 7.42 | 7.42 | 7.64 | 7.38 | 13.7M |
| November 28, 2025 | 7.49 | 7.55 | 7.55 | 7.55 | 7.42 | 15.53M |
| November 27, 2025 | 7.41 | 7.51 | 7.51 | 7.58 | 7.34 | 23.13M |
| November 26, 2025 | 7.34 | 7.47 | 7.47 | 7.58 | 7.34 | 29.23M |
| November 25, 2025 | 6.95 | 7.34 | 7.34 | 7.45 | 6.92 | 36.32M |
| November 24, 2025 | 7.05 | 6.92 | 6.92 | 7.06 | 6.86 | 24.14M |
| November 21, 2025 | 6.93 | 6.7 | 6.7 | 7.05 | 6.63 | 28.09M |
| November 20, 2025 | 7.06 | 7 | 7 | 7.14 | 6.96 | 30.75M |
| November 19, 2025 | 7.26 | 7.05 | 7.05 | 7.38 | 7 | 55.52M |
| November 18, 2025 | 8.3 | 7.59 | 7.59 | 8.3 | 7.59 | 66.01M |
| November 17, 2025 | 8.41 | 8.43 | 8.43 | 8.43 | 8.23 | 39.02M |
| November 14, 2025 | 7.06 | 7.66 | 7.66 | 7.66 | 7.06 | 27.61M |
| November 13, 2025 | 6.56 | 6.96 | 6.96 | 6.99 | 6.56 | 11.21M |
| November 12, 2025 | 6.77 | 6.94 | 6.94 | 7.1 | 6.77 | 21.05M |
| November 11, 2025 | 6.76 | 6.8 | 6.8 | 6.87 | 6.69 | 11.7M |
| November 10, 2025 | 6.69 | 6.77 | 6.77 | 7.01 | 6.69 | 24.23M |
| November 07, 2025 | 6.56 | 6.76 | 6.76 | 6.81 | 6.53 | 13.88M |
| November 06, 2025 | 6.55 | 6.56 | 6.56 | 6.59 | 6.49 | 7.54M |
| November 05, 2025 | 6.53 | 6.57 | 6.57 | 6.6 | 6.45 | 7.97M |
| November 04, 2025 | 6.5 | 6.54 | 6.54 | 6.58 | 6.49 | 6.34M |
| November 03, 2025 | 6.58 | 6.53 | 6.53 | 6.58 | 6.5 | 5.11M |
| October 31, 2025 | 6.33 | 6.54 | 6.54 | 6.58 | 6.32 | 11.52M |
| October 30, 2025 | 6.43 | 6.33 | 6.33 | 6.45 | 6.31 | 6.61M |
| October 29, 2025 | 6.45 | 6.43 | 6.43 | 6.48 | 6.39 | 5.56M |
| October 28, 2025 | 6.46 | 6.46 | 6.46 | 6.52 | 6.43 | 4.34M |
| October 27, 2025 | 6.52 | 6.47 | 6.47 | 6.57 | 6.41 | 7.58M |
| October 24, 2025 | 6.49 | 6.53 | 6.53 | 6.6 | 6.4 | 12.46M |
| October 23, 2025 | 6.45 | 6.49 | 6.49 | 6.5 | 6.4 | 5.14M |
| October 22, 2025 | 6.44 | 6.45 | 6.45 | 6.5 | 6.43 | 4.79M |