7.22
-0.03(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 7.21 | 7.22 | 7.22 | 7.32 | 7.19 | 21.2M |
| January 20, 2026 | 7.31 | 7.25 | 7.25 | 7.36 | 7.19 | 23.86M |
| January 19, 2026 | 7.1 | 7.3 | 7.3 | 7.32 | 7.09 | 33.91M |
| January 16, 2026 | 7.2 | 7.15 | 7.15 | 7.25 | 7.11 | 24.32M |
| January 15, 2026 | 7.24 | 7.2 | 7.2 | 7.45 | 7.15 | 33.92M |
| January 14, 2026 | 7.34 | 7.14 | 7.14 | 7.34 | 7.05 | 40.39M |
| January 13, 2026 | 7.24 | 7.26 | 7.26 | 7.39 | 7.11 | 43.22M |
| January 12, 2026 | 7.19 | 7.26 | 7.26 | 7.32 | 7.17 | 34.32M |
| January 09, 2026 | 7.27 | 7.19 | 7.19 | 7.41 | 7.14 | 39.49M |
| January 08, 2026 | 7 | 7.22 | 7.22 | 7.28 | 6.97 | 38.75M |
| January 07, 2026 | 7.04 | 6.99 | 6.99 | 7.13 | 6.96 | 22.45M |
| January 06, 2026 | 6.93 | 7.07 | 7.07 | 7.08 | 6.91 | 27.92M |
| January 05, 2026 | 6.86 | 6.94 | 6.94 | 6.95 | 6.82 | 19.38M |
| December 31, 2025 | 6.84 | 6.86 | 6.86 | 6.89 | 6.69 | 19.42M |
| December 30, 2025 | 6.83 | 6.84 | 6.84 | 6.97 | 6.82 | 17.51M |
| December 29, 2025 | 6.89 | 6.88 | 6.88 | 6.98 | 6.85 | 18.14M |
| December 26, 2025 | 6.86 | 6.88 | 6.88 | 6.9 | 6.82 | 18.73M |
| December 25, 2025 | 6.72 | 6.87 | 6.87 | 6.9 | 6.69 | 25.3M |
| December 24, 2025 | 6.6 | 6.72 | 6.72 | 6.73 | 6.54 | 19.38M |
| December 23, 2025 | 6.69 | 6.6 | 6.6 | 6.73 | 6.58 | 16.62M |
| December 22, 2025 | 6.67 | 6.69 | 6.69 | 6.76 | 6.65 | 15.62M |
| December 19, 2025 | 6.64 | 6.67 | 6.67 | 6.7 | 6.61 | 13.31M |
| December 18, 2025 | 6.63 | 6.65 | 6.65 | 6.72 | 6.58 | 12.84M |
| December 17, 2025 | 6.58 | 6.65 | 6.65 | 6.66 | 6.53 | 12.81M |
| December 16, 2025 | 6.79 | 6.6 | 6.6 | 6.8 | 6.54 | 23.12M |
| December 15, 2025 | 6.81 | 6.81 | 6.81 | 6.95 | 6.77 | 20.88M |
| December 12, 2025 | 6.82 | 6.84 | 6.84 | 6.88 | 6.76 | 18.03M |
| December 11, 2025 | 6.79 | 6.81 | 6.81 | 6.91 | 6.77 | 20.85M |
| December 10, 2025 | 6.78 | 6.78 | 6.78 | 6.79 | 6.67 | 13.09M |
| December 09, 2025 | 6.97 | 6.77 | 6.77 | 6.99 | 6.75 | 32.87M |
| December 08, 2025 | 7.07 | 6.98 | 6.98 | 7.11 | 6.97 | 23.23M |
| December 05, 2025 | 6.95 | 7.09 | 7.09 | 7.15 | 6.93 | 22.07M |
| December 04, 2025 | 7.02 | 6.95 | 6.95 | 7.04 | 6.93 | 15.01M |
| December 03, 2025 | 7 | 7.02 | 7.02 | 7.08 | 6.99 | 21.74M |
| December 02, 2025 | 7.03 | 7 | 7 | 7.04 | 6.93 | 13.32M |
| December 01, 2025 | 7.05 | 7.05 | 7.05 | 7.08 | 6.99 | 18.01M |
| November 28, 2025 | 6.97 | 7.06 | 7.06 | 7.09 | 6.92 | 16.88M |
| November 27, 2025 | 6.96 | 6.97 | 6.97 | 7.09 | 6.93 | 20.6M |
| November 26, 2025 | 6.96 | 6.96 | 6.96 | 7.07 | 6.91 | 20.03M |
| November 25, 2025 | 7.05 | 6.96 | 6.96 | 7.05 | 6.96 | 20.56M |
| November 24, 2025 | 6.92 | 7.01 | 7.01 | 7.08 | 6.92 | 20.53M |
| November 21, 2025 | 7.06 | 6.89 | 6.89 | 7.1 | 6.88 | 27.97M |
| November 20, 2025 | 7.14 | 7.13 | 7.13 | 7.22 | 7.1 | 12.79M |
| November 19, 2025 | 7.2 | 7.13 | 7.13 | 7.29 | 7.11 | 17.26M |
| November 18, 2025 | 7.38 | 7.23 | 7.23 | 7.46 | 7.19 | 28.65M |
| November 17, 2025 | 7.47 | 7.41 | 7.41 | 7.48 | 7.28 | 21.67M |
| November 14, 2025 | 7.37 | 7.46 | 7.46 | 7.63 | 7.33 | 25.19M |
| November 13, 2025 | 7.32 | 7.42 | 7.42 | 7.49 | 7.3 | 28.36M |
| November 12, 2025 | 7.58 | 7.31 | 7.31 | 7.63 | 7.25 | 40.76M |
| November 11, 2025 | 7.6 | 7.62 | 7.62 | 7.8 | 7.58 | 28.48M |
| November 10, 2025 | 7.52 | 7.57 | 7.57 | 7.67 | 7.51 | 26.48M |
| November 07, 2025 | 7.42 | 7.5 | 7.5 | 7.57 | 7.36 | 24M |
| November 06, 2025 | 7.55 | 7.47 | 7.47 | 7.63 | 7.42 | 28.42M |
| November 05, 2025 | 7.27 | 7.51 | 7.51 | 7.59 | 7.23 | 37.81M |
| November 04, 2025 | 7.49 | 7.34 | 7.34 | 7.51 | 7.27 | 34.49M |
| November 03, 2025 | 7.7 | 7.52 | 7.52 | 7.72 | 7.4 | 47.33M |
| October 31, 2025 | 7.63 | 7.66 | 7.66 | 7.92 | 7.63 | 40.71M |
| October 30, 2025 | 7.73 | 7.63 | 7.63 | 7.93 | 7.55 | 39.55M |
| October 29, 2025 | 7.67 | 7.76 | 7.76 | 7.77 | 7.45 | 44.28M |
| October 28, 2025 | 7.88 | 7.76 | 7.76 | 7.89 | 7.71 | 24.44M |