7.76
+0.13(+1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.66 | 7.76 | 7.76 | 7.9 | 7.58 | 22.47M |
| January 13, 2026 | 7.85 | 7.63 | 7.63 | 7.86 | 7.59 | 21.35M |
| January 12, 2026 | 7.9 | 7.87 | 7.87 | 7.91 | 7.69 | 29.39M |
| January 09, 2026 | 7.72 | 7.85 | 7.85 | 7.98 | 7.71 | 29.59M |
| January 08, 2026 | 7.55 | 7.61 | 7.61 | 7.66 | 7.43 | 16.91M |
| January 07, 2026 | 7.7 | 7.57 | 7.57 | 7.76 | 7.54 | 21.22M |
| January 06, 2026 | 7.79 | 7.74 | 7.74 | 7.85 | 7.68 | 25.18M |
| January 05, 2026 | 7.73 | 7.85 | 7.85 | 8.29 | 7.73 | 26.67M |
| December 31, 2025 | 7.92 | 7.69 | 7.69 | 7.98 | 7.61 | 27.24M |
| December 30, 2025 | 7.86 | 7.96 | 7.96 | 8.35 | 7.73 | 38.03M |
| December 29, 2025 | 8.21 | 7.93 | 7.93 | 8.58 | 7.82 | 45.28M |
| December 26, 2025 | 8.38 | 7.86 | 7.86 | 8.38 | 7.59 | 60.11M |
| December 25, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0 |
| December 24, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0 |
| December 23, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0 |
| December 22, 2025 | 8.01 | 8.43 | 8.43 | 8.58 | 8.01 | 36.26M |
| December 19, 2025 | 7.4 | 7.98 | 7.98 | 8.05 | 7.36 | 27.38M |
| December 18, 2025 | 7.24 | 7.37 | 7.37 | 7.53 | 7.23 | 11.25M |
| December 17, 2025 | 7.32 | 7.26 | 7.26 | 7.38 | 7.05 | 14.33M |
| December 16, 2025 | 7.49 | 7.32 | 7.32 | 7.84 | 7.29 | 20.11M |
| December 15, 2025 | 7.03 | 7.49 | 7.49 | 7.55 | 7.03 | 25.27M |
| December 12, 2025 | 7.05 | 7.02 | 7.02 | 7.16 | 7 | 7.13M |
| December 11, 2025 | 7.21 | 7.06 | 7.06 | 7.24 | 7.04 | 10.59M |
| December 10, 2025 | 7.21 | 7.15 | 7.15 | 7.23 | 7.12 | 6.95M |
| December 09, 2025 | 7.27 | 7.21 | 7.21 | 7.3 | 7.21 | 6.89M |
| December 08, 2025 | 7.39 | 7.25 | 7.25 | 7.41 | 7.21 | 10.31M |
| December 05, 2025 | 7.26 | 7.39 | 7.39 | 7.41 | 7.14 | 8.57M |
| December 04, 2025 | 7.19 | 7.2 | 7.2 | 7.28 | 7.08 | 6.52M |
| December 03, 2025 | 7.22 | 7.19 | 7.19 | 7.25 | 7.13 | 6.37M |
| December 02, 2025 | 7.32 | 7.2 | 7.2 | 7.33 | 7.14 | 8.93M |
| December 01, 2025 | 7.28 | 7.3 | 7.3 | 7.48 | 7.25 | 11.67M |
| November 28, 2025 | 7.19 | 7.25 | 7.25 | 7.26 | 7.09 | 5.85M |
| November 27, 2025 | 7.09 | 7.19 | 7.19 | 7.28 | 7.09 | 7.68M |
| November 26, 2025 | 7.1 | 7.13 | 7.13 | 7.21 | 7.04 | 6.82M |
| November 25, 2025 | 6.95 | 7.13 | 7.13 | 7.16 | 6.92 | 10.84M |
| November 24, 2025 | 6.98 | 6.89 | 6.89 | 7.02 | 6.8 | 11.32M |
| November 21, 2025 | 7.18 | 6.88 | 6.88 | 7.24 | 6.86 | 15.93M |
| November 20, 2025 | 7.24 | 7.21 | 7.21 | 7.34 | 7.16 | 10.98M |
| November 19, 2025 | 7.7 | 7.18 | 7.18 | 7.71 | 7.15 | 20.32M |
| November 18, 2025 | 7.65 | 7.71 | 7.71 | 7.78 | 7.63 | 13.33M |
| November 17, 2025 | 7.68 | 7.66 | 7.66 | 7.74 | 7.56 | 8.48M |
| November 14, 2025 | 7.69 | 7.68 | 7.68 | 7.78 | 7.62 | 10.84M |
| November 13, 2025 | 7.73 | 7.69 | 7.69 | 7.76 | 7.55 | 12.66M |
| November 12, 2025 | 7.6 | 7.75 | 7.75 | 7.89 | 7.51 | 19.34M |
| November 11, 2025 | 7.51 | 7.61 | 7.61 | 7.63 | 7.48 | 9.14M |
| November 10, 2025 | 7.75 | 7.51 | 7.51 | 7.75 | 7.47 | 13.16M |
| November 07, 2025 | 7.65 | 7.72 | 7.72 | 7.76 | 7.57 | 10.16M |
| November 06, 2025 | 7.66 | 7.67 | 7.67 | 7.8 | 7.59 | 10.46M |
| November 05, 2025 | 7.46 | 7.64 | 7.64 | 7.71 | 7.45 | 10.04M |
| November 04, 2025 | 7.75 | 7.53 | 7.53 | 7.75 | 7.48 | 11.02M |
| November 03, 2025 | 7.64 | 7.61 | 7.61 | 7.68 | 7.52 | 12.19M |
| October 31, 2025 | 7.62 | 7.67 | 7.67 | 7.8 | 7.6 | 8.66M |
| October 30, 2025 | 7.79 | 7.6 | 7.6 | 7.79 | 7.55 | 9.89M |
| October 29, 2025 | 7.85 | 7.75 | 7.75 | 7.88 | 7.66 | 12.53M |
| October 28, 2025 | 7.95 | 7.84 | 7.84 | 7.95 | 7.77 | 12.21M |
| October 27, 2025 | 8.26 | 7.95 | 7.95 | 8.43 | 7.88 | 24.96M |
| October 24, 2025 | 7.82 | 8.22 | 8.22 | 8.25 | 7.78 | 23.73M |
| October 23, 2025 | 7.75 | 7.83 | 7.83 | 7.84 | 7.68 | 9.69M |
| October 22, 2025 | 7.86 | 7.79 | 7.79 | 8.03 | 7.74 | 11.2M |
| October 21, 2025 | 7.57 | 7.9 | 7.9 | 8.06 | 7.51 | 18.95M |