7.62
-0.1(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.68 | 7.62 | 7.62 | 7.85 | 7.55 | 74.5M |
| January 13, 2026 | 8.08 | 7.72 | 7.72 | 8.08 | 7.69 | 89.94M |
| January 12, 2026 | 7.98 | 8.13 | 8.13 | 8.18 | 7.97 | 99.36M |
| January 09, 2026 | 7.84 | 7.89 | 7.89 | 8.02 | 7.8 | 97.9M |
| January 08, 2026 | 7.61 | 7.86 | 7.86 | 7.93 | 7.61 | 112.49M |
| January 07, 2026 | 7.49 | 7.57 | 7.57 | 7.76 | 7.39 | 88.1M |
| January 06, 2026 | 7.41 | 7.5 | 7.5 | 7.55 | 7.21 | 99.17M |
| January 05, 2026 | 7.66 | 7.58 | 7.58 | 7.69 | 7.49 | 71.45M |
| December 31, 2025 | 7.53 | 7.65 | 7.65 | 7.72 | 7.47 | 73.94M |
| December 30, 2025 | 7.38 | 7.57 | 7.57 | 7.68 | 7.33 | 71.69M |
| December 29, 2025 | 7.61 | 7.43 | 7.43 | 7.63 | 7.4 | 56.3M |
| December 26, 2025 | 7.6 | 7.6 | 7.6 | 7.7 | 7.48 | 86.85M |
| December 25, 2025 | 7.43 | 7.69 | 7.69 | 7.77 | 7.4 | 119.56M |
| December 24, 2025 | 7.37 | 7.43 | 7.43 | 7.48 | 7.3 | 77.54M |
| December 23, 2025 | 7.65 | 7.43 | 7.43 | 7.71 | 7.38 | 109.19M |
| December 22, 2025 | 8.1 | 7.65 | 7.65 | 8.28 | 7.61 | 221.53M |
| December 19, 2025 | 7.22 | 7.89 | 7.89 | 7.89 | 7.18 | 58.6M |
| December 18, 2025 | 7.06 | 7.17 | 7.17 | 7.25 | 7 | 31.34M |
| December 17, 2025 | 7.1 | 7.13 | 7.13 | 7.21 | 6.98 | 42.75M |
| December 16, 2025 | 7.4 | 7.11 | 7.11 | 7.41 | 7.08 | 61.16M |
| December 15, 2025 | 7.38 | 7.44 | 7.44 | 7.56 | 7.33 | 54.23M |
| December 12, 2025 | 7.33 | 7.38 | 7.38 | 7.49 | 7.29 | 53.73M |
| December 11, 2025 | 7.26 | 7.37 | 7.37 | 7.5 | 7.24 | 86.67M |
| December 10, 2025 | 7.18 | 7.26 | 7.26 | 7.37 | 7.14 | 47.91M |
| December 09, 2025 | 7.14 | 7.18 | 7.18 | 7.2 | 7.06 | 59.82M |
| December 08, 2025 | 7.11 | 7.18 | 7.18 | 7.27 | 7.04 | 82.98M |
| December 05, 2025 | 6.86 | 7.1 | 7.1 | 7.14 | 6.83 | 84.54M |
| December 04, 2025 | 6.77 | 6.86 | 6.86 | 6.93 | 6.75 | 48.79M |
| December 03, 2025 | 6.68 | 6.78 | 6.78 | 6.89 | 6.64 | 56.14M |
| December 02, 2025 | 6.7 | 6.66 | 6.66 | 6.71 | 6.59 | 23.01M |
| December 01, 2025 | 6.66 | 6.71 | 6.71 | 6.83 | 6.62 | 41.45M |
| November 28, 2025 | 6.52 | 6.61 | 6.61 | 6.63 | 6.48 | 30.31M |
| November 27, 2025 | 6.51 | 6.52 | 6.52 | 6.71 | 6.51 | 36.6M |
| November 26, 2025 | 6.65 | 6.48 | 6.48 | 6.67 | 6.47 | 40.27M |
| November 25, 2025 | 6.68 | 6.64 | 6.64 | 6.7 | 6.6 | 33.55M |
| November 24, 2025 | 6.66 | 6.66 | 6.66 | 6.74 | 6.53 | 41.76M |
| November 21, 2025 | 6.75 | 6.59 | 6.59 | 6.85 | 6.49 | 65.46M |
| November 20, 2025 | 6.94 | 6.82 | 6.82 | 6.97 | 6.82 | 52.3M |
| November 19, 2025 | 6.85 | 7.01 | 7.01 | 7.08 | 6.83 | 72.52M |
| November 18, 2025 | 7.04 | 6.88 | 6.88 | 7.1 | 6.75 | 81.42M |
| November 17, 2025 | 7.12 | 7.1 | 7.1 | 7.22 | 7.06 | 63.03M |
| November 14, 2025 | 7.19 | 7.12 | 7.12 | 7.33 | 7.11 | 86.86M |
| November 13, 2025 | 7.11 | 7.23 | 7.23 | 7.31 | 7.03 | 147.58M |
| November 12, 2025 | 7.37 | 7.1 | 7.1 | 7.37 | 7.03 | 219.52M |
| November 11, 2025 | 6.65 | 7.33 | 7.33 | 7.33 | 6.64 | 69.44M |
| November 10, 2025 | 6.63 | 6.66 | 6.66 | 6.68 | 6.56 | 39.25M |
| November 07, 2025 | 6.63 | 6.6 | 6.6 | 6.69 | 6.58 | 35.21M |
| November 06, 2025 | 6.61 | 6.66 | 6.66 | 6.68 | 6.58 | 41.35M |
| November 05, 2025 | 6.37 | 6.59 | 6.59 | 6.62 | 6.36 | 58.61M |
| November 04, 2025 | 6.5 | 6.43 | 6.43 | 6.54 | 6.38 | 30.56M |
| November 03, 2025 | 6.45 | 6.51 | 6.51 | 6.51 | 6.39 | 30.93M |
| October 31, 2025 | 6.46 | 6.44 | 6.44 | 6.52 | 6.44 | 34.54M |
| October 30, 2025 | 6.52 | 6.44 | 6.44 | 6.54 | 6.43 | 41.23M |
| October 29, 2025 | 6.6 | 6.52 | 6.52 | 6.6 | 6.47 | 35.21M |
| October 28, 2025 | 6.54 | 6.54 | 6.54 | 6.64 | 6.5 | 48.22M |
| October 27, 2025 | 6.53 | 6.57 | 6.57 | 6.61 | 6.49 | 49.73M |
| October 24, 2025 | 6.6 | 6.48 | 6.48 | 6.63 | 6.47 | 55.71M |
| October 23, 2025 | 6.76 | 6.61 | 6.61 | 6.78 | 6.52 | 68.47M |
| October 22, 2025 | 6.8 | 6.79 | 6.79 | 6.87 | 6.73 | 80.31M |
| October 21, 2025 | 6.6 | 6.88 | 6.88 | 6.93 | 6.59 | 131.33M |