7.76
-0.23(-2.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.88 | 7.76 | 7.76 | 7.95 | 7.7 | 10.53M |
| January 13, 2026 | 7.91 | 7.99 | 7.99 | 8.2 | 7.7 | 13.92M |
| January 12, 2026 | 7.47 | 7.83 | 7.83 | 7.83 | 7.36 | 7.15M |
| January 09, 2026 | 7.44 | 7.46 | 7.46 | 7.58 | 7.4 | 4.35M |
| January 08, 2026 | 7.5 | 7.39 | 7.39 | 7.51 | 7.36 | 4.25M |
| January 07, 2026 | 7.43 | 7.45 | 7.45 | 7.49 | 7.37 | 2.5M |
| January 06, 2026 | 7.5 | 7.45 | 7.45 | 7.51 | 7.4 | 3.29M |
| January 05, 2026 | 7.5 | 7.47 | 7.47 | 7.57 | 7.41 | 3.5M |
| December 31, 2025 | 7.43 | 7.5 | 7.5 | 7.64 | 7.42 | 2.05M |
| December 30, 2025 | 7.45 | 7.48 | 7.48 | 7.57 | 7.36 | 2.97M |
| December 29, 2025 | 7.59 | 7.36 | 7.36 | 7.71 | 7.35 | 5.71M |
| December 26, 2025 | 7.68 | 7.62 | 7.62 | 7.71 | 7.5 | 4.04M |
| December 25, 2025 | 7.83 | 7.73 | 7.73 | 7.85 | 7.62 | 3.4M |
| December 24, 2025 | 7.95 | 7.82 | 7.82 | 8.01 | 7.77 | 3.09M |
| December 23, 2025 | 7.85 | 7.87 | 7.87 | 7.94 | 7.82 | 2.88M |
| December 22, 2025 | 7.95 | 7.86 | 7.86 | 8.08 | 7.85 | 4.76M |
| December 19, 2025 | 7.9 | 8.03 | 8.03 | 8.11 | 7.86 | 10.28M |
| December 18, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.71 | 4.85M |
| December 17, 2025 | 7.37 | 7.49 | 7.49 | 7.49 | 7.14 | 5.84M |
| December 16, 2025 | 7.14 | 7.13 | 7.13 | 7.15 | 6.93 | 3.59M |
| December 15, 2025 | 7.22 | 7.15 | 7.15 | 7.24 | 7.07 | 3.42M |
| December 12, 2025 | 7.37 | 7.23 | 7.23 | 7.37 | 7.21 | 3.21M |
| December 11, 2025 | 7.5 | 7.33 | 7.33 | 7.51 | 7.28 | 3.33M |
| December 10, 2025 | 7.46 | 7.5 | 7.5 | 7.55 | 7.45 | 2.28M |
| December 09, 2025 | 7.57 | 7.48 | 7.48 | 7.68 | 7.45 | 3.14M |
| December 08, 2025 | 7.42 | 7.54 | 7.54 | 7.65 | 7.4 | 5.38M |
| December 05, 2025 | 7.41 | 7.4 | 7.4 | 7.42 | 7.32 | 3.17M |
| December 04, 2025 | 7.92 | 7.38 | 7.38 | 7.92 | 7.35 | 4.12M |
| December 03, 2025 | 7.7 | 7.54 | 7.54 | 7.71 | 7.45 | 5.24M |
| December 02, 2025 | 7.87 | 7.64 | 7.64 | 7.98 | 7.63 | 4.74M |
| December 01, 2025 | 7.79 | 7.87 | 7.87 | 7.89 | 7.53 | 5.01M |
| November 28, 2025 | 7.92 | 7.88 | 7.88 | 7.94 | 7.81 | 2.41M |
| November 27, 2025 | 8.05 | 7.92 | 7.92 | 8.05 | 7.9 | 2.73M |
| November 26, 2025 | 7.97 | 8.01 | 8.01 | 8.2 | 7.96 | 3.7M |
| November 25, 2025 | 7.91 | 7.98 | 7.98 | 8.03 | 7.85 | 2.45M |
| November 24, 2025 | 7.89 | 7.94 | 7.94 | 7.98 | 7.79 | 2.79M |
| November 21, 2025 | 8 | 7.81 | 7.81 | 8.07 | 7.68 | 6.03M |
| November 20, 2025 | 8.09 | 8.08 | 8.08 | 8.17 | 7.97 | 3.96M |
| November 19, 2025 | 8.18 | 8.09 | 8.09 | 8.32 | 8.04 | 3.64M |
| November 18, 2025 | 8.31 | 8.17 | 8.17 | 8.41 | 8.15 | 4.73M |
| November 17, 2025 | 8.11 | 8.31 | 8.31 | 8.35 | 7.97 | 6.08M |
| November 14, 2025 | 8.47 | 8.13 | 8.13 | 8.47 | 8.12 | 4.43M |
| November 13, 2025 | 8.47 | 8.23 | 8.23 | 8.47 | 8.11 | 4.4M |
| November 12, 2025 | 8.2 | 8.26 | 8.26 | 8.44 | 8.2 | 4.9M |
| November 11, 2025 | 8.29 | 8.22 | 8.22 | 8.51 | 8.22 | 5.79M |
| November 10, 2025 | 8.09 | 8.31 | 8.31 | 8.35 | 8.05 | 6.49M |
| November 07, 2025 | 8.47 | 8.24 | 8.24 | 8.53 | 8.15 | 12.01M |
| November 06, 2025 | 8 | 8.12 | 8.12 | 8.27 | 7.99 | 5.57M |
| November 05, 2025 | 7.96 | 8 | 8 | 8.1 | 7.94 | 4.44M |
| November 04, 2025 | 8.3 | 8.12 | 8.12 | 8.36 | 8 | 10.35M |
| November 03, 2025 | 7.82 | 8.2 | 8.2 | 8.2 | 7.81 | 8.24M |
| October 31, 2025 | 7.78 | 7.81 | 7.81 | 7.97 | 7.72 | 6.92M |
| October 30, 2025 | 7.62 | 7.8 | 7.8 | 7.98 | 7.62 | 8.47M |
| October 29, 2025 | 7.62 | 7.67 | 7.67 | 7.75 | 7.55 | 8.03M |
| October 28, 2025 | 7.44 | 7.43 | 7.43 | 7.47 | 7.39 | 3.81M |
| October 27, 2025 | 7.59 | 7.43 | 7.43 | 7.66 | 7.42 | 5.69M |
| October 24, 2025 | 7.43 | 7.57 | 7.57 | 7.65 | 7.43 | 4.84M |
| October 23, 2025 | 7.46 | 7.41 | 7.41 | 7.47 | 7.35 | 3.7M |
| October 22, 2025 | 7.48 | 7.49 | 7.49 | 7.6 | 7.46 | 4.54M |
| October 21, 2025 | 7.42 | 7.52 | 7.52 | 7.56 | 7.4 | 4.17M |