7.15
-0.2(-2.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.22 | 7.35 | 7.35 | 7.42 | 7.12 | 38.48M |
| January 13, 2026 | 7.22 | 7.19 | 7.19 | 7.34 | 7.09 | 29.9M |
| January 12, 2026 | 7.15 | 7.19 | 7.19 | 7.38 | 7.09 | 40.01M |
| January 09, 2026 | 7.26 | 7.17 | 7.17 | 7.35 | 6.89 | 57.1M |
| January 08, 2026 | 7.45 | 7.28 | 7.28 | 7.79 | 7.05 | 59.17M |
| January 07, 2026 | 7.83 | 7.56 | 7.56 | 7.9 | 7.54 | 39.45M |
| January 06, 2026 | 7.71 | 7.83 | 7.83 | 7.99 | 7.67 | 40.68M |
| January 05, 2026 | 7.35 | 7.88 | 7.88 | 7.93 | 7.34 | 49.61M |
| December 31, 2025 | 7.12 | 7.24 | 7.24 | 7.3 | 7.04 | 33.43M |
| December 30, 2025 | 7.1 | 7.04 | 7.04 | 7.22 | 6.9 | 36.19M |
| December 29, 2025 | 6.84 | 7.11 | 7.11 | 7.21 | 6.83 | 52.93M |
| December 26, 2025 | 6.41 | 6.71 | 6.71 | 6.78 | 6.37 | 53.49M |
| December 25, 2025 | 6.18 | 6.38 | 6.38 | 6.43 | 6.14 | 29.98M |
| December 24, 2025 | 5.99 | 6.12 | 6.12 | 6.15 | 5.94 | 13.61M |
| December 23, 2025 | 6.13 | 6.01 | 6.01 | 6.18 | 6 | 14.96M |
| December 22, 2025 | 6.09 | 6.12 | 6.12 | 6.2 | 6.06 | 16.97M |
| December 19, 2025 | 5.99 | 6.06 | 6.06 | 6.07 | 5.95 | 12.05M |
| December 18, 2025 | 5.83 | 6 | 6 | 6.14 | 5.81 | 25.48M |
| December 17, 2025 | 5.75 | 5.82 | 5.82 | 5.85 | 5.68 | 14.24M |
| December 16, 2025 | 5.67 | 5.72 | 5.72 | 5.81 | 5.57 | 14.51M |
| December 15, 2025 | 5.78 | 5.67 | 5.67 | 5.79 | 5.6 | 12.14M |
| December 12, 2025 | 5.6 | 5.74 | 5.74 | 5.91 | 5.52 | 27.3M |
| December 11, 2025 | 6.03 | 5.51 | 5.51 | 6.06 | 5.48 | 45.21M |
| December 10, 2025 | 6.03 | 6.06 | 6.06 | 6.08 | 5.98 | 9.95M |
| December 09, 2025 | 6.1 | 6.03 | 6.03 | 6.16 | 6.01 | 13.86M |
| December 08, 2025 | 6.1 | 6.1 | 6.1 | 6.12 | 5.96 | 19.27M |
| December 05, 2025 | 6.06 | 6.1 | 6.1 | 6.11 | 5.94 | 18.71M |
| December 04, 2025 | 6.26 | 6.07 | 6.07 | 6.26 | 6.01 | 26.41M |
| December 03, 2025 | 6.26 | 6.25 | 6.25 | 6.48 | 6.1 | 35.2M |
| December 02, 2025 | 6.37 | 6.26 | 6.26 | 6.46 | 6.21 | 28.38M |
| December 01, 2025 | 6.3 | 6.45 | 6.45 | 6.48 | 6.3 | 42.46M |
| November 28, 2025 | 6.26 | 6.31 | 6.31 | 6.38 | 6.19 | 31.62M |
| November 27, 2025 | 6.36 | 6.23 | 6.23 | 6.42 | 6.16 | 44.08M |
| November 26, 2025 | 6.07 | 6.38 | 6.38 | 6.68 | 6.07 | 75.46M |
| November 25, 2025 | 6.17 | 6.07 | 6.07 | 6.22 | 6.04 | 22.7M |
| November 24, 2025 | 6.19 | 6.1 | 6.1 | 6.23 | 6 | 30.56M |
| November 21, 2025 | 6.3 | 6.11 | 6.11 | 6.39 | 6.05 | 56.95M |
| November 20, 2025 | 5.85 | 6.3 | 6.3 | 6.42 | 5.8 | 71.57M |
| November 19, 2025 | 5.97 | 5.84 | 5.84 | 5.98 | 5.78 | 13.38M |
| November 18, 2025 | 6.05 | 5.94 | 5.94 | 6.09 | 5.86 | 17.95M |
| November 17, 2025 | 6.29 | 6.08 | 6.08 | 6.31 | 6.06 | 27.98M |
| November 14, 2025 | 6.11 | 6.33 | 6.33 | 6.41 | 6.1 | 33.9M |
| November 13, 2025 | 5.97 | 6.14 | 6.14 | 6.22 | 5.96 | 23.79M |
| November 12, 2025 | 6.06 | 6.05 | 6.05 | 6.1 | 5.97 | 17.73M |
| November 11, 2025 | 5.95 | 6.02 | 6.02 | 6.07 | 5.92 | 19.94M |
| November 10, 2025 | 6.03 | 5.97 | 5.97 | 6.09 | 5.91 | 22.38M |
| November 07, 2025 | 5.97 | 6.06 | 6.06 | 6.13 | 5.91 | 20.22M |
| November 06, 2025 | 6.02 | 6.01 | 6.01 | 6.08 | 5.95 | 15.48M |
| November 05, 2025 | 5.8 | 6.02 | 6.02 | 6.08 | 5.76 | 26.63M |
| November 04, 2025 | 5.9 | 5.82 | 5.82 | 5.92 | 5.78 | 14.43M |
| November 03, 2025 | 5.76 | 5.93 | 5.93 | 5.98 | 5.68 | 27.77M |
| October 31, 2025 | 5.74 | 5.65 | 5.65 | 5.79 | 5.61 | 17.74M |
| October 30, 2025 | 5.91 | 5.71 | 5.71 | 5.91 | 5.7 | 17.83M |
| October 29, 2025 | 5.93 | 5.91 | 5.91 | 5.97 | 5.76 | 17.7M |
| October 28, 2025 | 5.86 | 5.93 | 5.93 | 5.95 | 5.83 | 15.47M |
| October 27, 2025 | 5.92 | 5.86 | 5.86 | 5.98 | 5.81 | 22.74M |
| October 24, 2025 | 6.12 | 5.94 | 5.94 | 6.19 | 5.91 | 28M |
| October 23, 2025 | 6.11 | 6.12 | 6.12 | 6.14 | 5.96 | 21.96M |
| October 22, 2025 | 6.06 | 6.11 | 6.11 | 6.2 | 6.02 | 24.12M |
| October 21, 2025 | 5.99 | 6.1 | 6.1 | 6.12 | 5.94 | 24.79M |