7.75
-0.02(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 7.78 | 7.75 | 7.75 | 7.8 | 7.74 | 8.3M |
| January 20, 2026 | 7.85 | 7.77 | 7.77 | 7.87 | 7.69 | 10.65M |
| January 19, 2026 | 7.68 | 7.75 | 7.75 | 7.75 | 7.66 | 8.15M |
| January 16, 2026 | 7.71 | 7.68 | 7.68 | 7.72 | 7.63 | 7.19M |
| January 15, 2026 | 7.68 | 7.7 | 7.7 | 7.75 | 7.64 | 8.55M |
| January 14, 2026 | 7.65 | 7.68 | 7.68 | 7.77 | 7.62 | 14.07M |
| January 13, 2026 | 7.63 | 7.65 | 7.65 | 7.7 | 7.62 | 10.42M |
| January 12, 2026 | 7.6 | 7.64 | 7.64 | 7.64 | 7.56 | 10.87M |
| January 09, 2026 | 7.58 | 7.6 | 7.6 | 7.61 | 7.52 | 6.52M |
| January 08, 2026 | 7.57 | 7.58 | 7.58 | 7.6 | 7.51 | 6.21M |
| January 07, 2026 | 7.63 | 7.56 | 7.56 | 7.64 | 7.55 | 7.87M |
| January 06, 2026 | 7.58 | 7.62 | 7.62 | 7.64 | 7.56 | 7.44M |
| January 05, 2026 | 7.54 | 7.56 | 7.56 | 7.59 | 7.49 | 7.91M |
| December 31, 2025 | 7.5 | 7.53 | 7.53 | 7.54 | 7.49 | 4.9M |
| December 30, 2025 | 7.52 | 7.51 | 7.51 | 7.52 | 7.44 | 5.22M |
| December 29, 2025 | 7.53 | 7.51 | 7.51 | 7.55 | 7.5 | 4.59M |
| December 26, 2025 | 7.56 | 7.53 | 7.53 | 7.58 | 7.52 | 4.25M |
| December 25, 2025 | 7.56 | 7.56 | 7.56 | 7.58 | 7.53 | 3.37M |
| December 24, 2025 | 7.51 | 7.55 | 7.55 | 7.55 | 7.49 | 3.63M |
| December 23, 2025 | 7.52 | 7.51 | 7.51 | 7.55 | 7.5 | 4.39M |
| December 22, 2025 | 7.55 | 7.52 | 7.52 | 7.56 | 7.51 | 5.17M |
| December 19, 2025 | 7.5 | 7.56 | 7.56 | 7.57 | 7.49 | 6M |
| December 18, 2025 | 7.45 | 7.5 | 7.5 | 7.51 | 7.43 | 5.7M |
| December 17, 2025 | 7.44 | 7.47 | 7.47 | 7.51 | 7.39 | 6.3M |
| December 16, 2025 | 7.52 | 7.45 | 7.45 | 7.52 | 7.39 | 6.93M |
| December 15, 2025 | 7.46 | 7.48 | 7.48 | 7.56 | 7.44 | 10.27M |
| December 12, 2025 | 7.53 | 7.47 | 7.47 | 7.55 | 7.44 | 15.63M |
| December 11, 2025 | 7.84 | 7.51 | 7.51 | 7.85 | 7.51 | 21.84M |
| December 10, 2025 | 7.89 | 7.82 | 7.82 | 7.92 | 7.81 | 10.26M |
| December 09, 2025 | 7.92 | 7.9 | 7.9 | 7.96 | 7.9 | 5M |
| December 08, 2025 | 8.01 | 7.92 | 7.92 | 8.01 | 7.92 | 6.69M |
| December 05, 2025 | 7.99 | 7.99 | 7.99 | 8 | 7.91 | 5.51M |
| December 04, 2025 | 7.94 | 7.99 | 7.99 | 8.03 | 7.94 | 3.73M |
| December 03, 2025 | 8 | 8.02 | 8.02 | 8.05 | 7.97 | 5.02M |
| December 02, 2025 | 8 | 8 | 8 | 8 | 7.93 | 4.05M |
| December 01, 2025 | 7.97 | 7.99 | 7.99 | 8.02 | 7.93 | 6.82M |
| November 28, 2025 | 7.94 | 7.96 | 7.96 | 7.96 | 7.9 | 4.55M |
| November 27, 2025 | 7.9 | 7.94 | 7.94 | 8 | 7.9 | 5.23M |
| November 26, 2025 | 7.98 | 7.93 | 7.93 | 8.04 | 7.91 | 4.44M |
| November 25, 2025 | 7.94 | 7.98 | 7.98 | 8.02 | 7.88 | 7.77M |
| November 24, 2025 | 7.96 | 7.88 | 7.88 | 7.98 | 7.86 | 9.09M |
| November 21, 2025 | 8.1 | 7.94 | 7.94 | 8.16 | 7.89 | 14.57M |
| November 20, 2025 | 8.12 | 8.14 | 8.14 | 8.21 | 8.12 | 6.49M |
| November 19, 2025 | 8.19 | 8.11 | 8.11 | 8.2 | 8.09 | 7.39M |
| November 18, 2025 | 8.28 | 8.19 | 8.19 | 8.32 | 8.14 | 14.44M |
| November 17, 2025 | 8.4 | 8.33 | 8.33 | 8.42 | 8.23 | 15.34M |
| November 14, 2025 | 8.27 | 8.41 | 8.41 | 8.46 | 8.26 | 22.71M |
| November 13, 2025 | 8.33 | 8.29 | 8.29 | 8.33 | 8.23 | 9.07M |
| November 12, 2025 | 8.3 | 8.32 | 8.32 | 8.37 | 8.28 | 10.32M |
| November 11, 2025 | 8.27 | 8.28 | 8.28 | 8.31 | 8.24 | 6.87M |
| November 10, 2025 | 8.3 | 8.27 | 8.27 | 8.32 | 8.23 | 8.9M |
| November 07, 2025 | 8.3 | 8.3 | 8.3 | 8.37 | 8.27 | 8.86M |
| November 06, 2025 | 8.24 | 8.3 | 8.3 | 8.36 | 8.23 | 10.75M |
| November 05, 2025 | 8.18 | 8.25 | 8.25 | 8.3 | 8.16 | 7.54M |
| November 04, 2025 | 8.26 | 8.23 | 8.23 | 8.28 | 8.19 | 7.95M |
| November 03, 2025 | 8.16 | 8.25 | 8.25 | 8.26 | 8.15 | 10.48M |
| October 31, 2025 | 8.18 | 8.15 | 8.15 | 8.21 | 8.1 | 11.71M |
| October 30, 2025 | 8.49 | 8.18 | 8.18 | 8.49 | 8.16 | 22.3M |
| October 29, 2025 | 8.42 | 8.42 | 8.42 | 8.47 | 8.33 | 11.26M |
| October 28, 2025 | 8.45 | 8.42 | 8.42 | 8.5 | 8.4 | 10.8M |