7.14
-0.15(-2.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7.3 | 7.14 | 7.14 | 7.3 | 7.06 | 20.77M |
| January 14, 2026 | 7.23 | 7.29 | 7.29 | 7.32 | 7.08 | 24.09M |
| January 13, 2026 | 7.41 | 7.24 | 7.24 | 7.47 | 7.2 | 26.05M |
| January 12, 2026 | 7.15 | 7.41 | 7.41 | 7.64 | 7.12 | 39.67M |
| January 09, 2026 | 6.92 | 7.06 | 7.06 | 7.09 | 6.9 | 33.14M |
| January 08, 2026 | 6.8 | 6.91 | 6.91 | 6.91 | 6.77 | 26.25M |
| January 07, 2026 | 6.95 | 6.82 | 6.82 | 6.98 | 6.79 | 38.29M |
| January 06, 2026 | 7 | 7 | 7 | 7.1 | 6.84 | 63.37M |
| January 05, 2026 | 7.31 | 7.31 | 7.31 | 7.46 | 7.31 | 12.5M |
| December 31, 2025 | 9.19 | 8.12 | 8.12 | 9.44 | 8.12 | 42.42M |
| December 30, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 8.46M |
| December 29, 2025 | 7.77 | 8.2 | 8.2 | 8.2 | 7.69 | 16.87M |
| December 26, 2025 | 6.77 | 7.45 | 7.45 | 7.45 | 6.72 | 12.6M |
| December 25, 2025 | 6.66 | 6.77 | 6.77 | 6.83 | 6.61 | 9.12M |
| December 24, 2025 | 6.57 | 6.65 | 6.65 | 6.7 | 6.5 | 6.77M |
| December 23, 2025 | 6.55 | 6.6 | 6.6 | 6.64 | 6.44 | 9.09M |
| December 22, 2025 | 6.53 | 6.54 | 6.54 | 6.67 | 6.48 | 10.5M |
| December 19, 2025 | 6.32 | 6.47 | 6.47 | 6.49 | 6.3 | 8.6M |
| December 18, 2025 | 6.22 | 6.3 | 6.3 | 6.37 | 6.18 | 10.78M |
| December 17, 2025 | 6.29 | 6.23 | 6.23 | 6.37 | 6.05 | 17.76M |
| December 16, 2025 | 6.5 | 6.29 | 6.29 | 6.52 | 6.26 | 10.54M |
| December 15, 2025 | 6.37 | 6.5 | 6.5 | 6.55 | 6.2 | 14.38M |
| December 12, 2025 | 6.56 | 6.3 | 6.3 | 6.65 | 6.25 | 16.05M |
| December 11, 2025 | 6.81 | 6.52 | 6.52 | 6.81 | 6.5 | 14.62M |
| December 10, 2025 | 7 | 6.82 | 6.82 | 7.07 | 6.77 | 12.98M |
| December 09, 2025 | 7.16 | 7.03 | 7.03 | 7.16 | 7.02 | 8.91M |
| December 08, 2025 | 7.1 | 7.11 | 7.11 | 7.17 | 7.04 | 10.53M |
| December 05, 2025 | 6.97 | 7.05 | 7.05 | 7.07 | 6.8 | 12.6M |
| December 04, 2025 | 6.97 | 6.96 | 6.96 | 7.28 | 6.95 | 11.95M |
| December 03, 2025 | 7.21 | 7.1 | 7.1 | 7.28 | 6.99 | 13.31M |
| December 02, 2025 | 7.18 | 7.22 | 7.22 | 7.22 | 7.05 | 13.88M |
| December 01, 2025 | 7.27 | 7.19 | 7.19 | 7.31 | 7.15 | 14.51M |
| November 28, 2025 | 6.97 | 7.29 | 7.29 | 7.31 | 6.97 | 21.59M |
| November 27, 2025 | 6.92 | 6.96 | 6.96 | 7.02 | 6.87 | 12.91M |
| November 26, 2025 | 7.15 | 6.91 | 6.91 | 7.25 | 6.89 | 20.05M |
| November 25, 2025 | 6.97 | 7.15 | 7.15 | 7.28 | 6.82 | 23.41M |
| November 24, 2025 | 6.7 | 6.81 | 6.81 | 7.08 | 6.56 | 23.86M |
| November 21, 2025 | 6.96 | 6.56 | 6.56 | 7.14 | 6.55 | 28M |
| November 20, 2025 | 7.17 | 7.21 | 7.21 | 7.33 | 7.11 | 23.13M |
| November 19, 2025 | 7.34 | 7.16 | 7.16 | 7.34 | 7.06 | 20.55M |
| November 18, 2025 | 7.5 | 7.34 | 7.34 | 7.58 | 7.24 | 28.45M |
| November 17, 2025 | 7.25 | 7.59 | 7.59 | 7.65 | 7.2 | 41.43M |
| November 14, 2025 | 6.99 | 7.26 | 7.26 | 7.45 | 6.97 | 45.24M |
| November 13, 2025 | 8 | 6.99 | 6.99 | 8 | 6.81 | 28.37M |
| November 12, 2025 | 7.01 | 6.83 | 6.83 | 7.06 | 6.81 | 36.51M |
| November 11, 2025 | 7.22 | 7.08 | 7.08 | 7.27 | 7.03 | 42.99M |
| November 10, 2025 | 7.08 | 7.27 | 7.27 | 7.32 | 6.96 | 66.64M |
| November 07, 2025 | 8 | 7.39 | 7.39 | 8.06 | 7.39 | 104.93M |
| November 06, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 9.31M |
| November 05, 2025 | 6.59 | 7.46 | 7.46 | 7.46 | 6.59 | 59.03M |
| November 04, 2025 | 7.2 | 6.78 | 6.78 | 7.37 | 6.66 | 52.19M |
| November 03, 2025 | 6.58 | 6.82 | 6.82 | 7.11 | 6.53 | 69.61M |
| October 31, 2025 | 6.3 | 6.46 | 6.46 | 6.68 | 6.3 | 19.85M |
| October 30, 2025 | 6.43 | 6.29 | 6.29 | 6.46 | 6.28 | 8.86M |
| October 29, 2025 | 6.45 | 6.4 | 6.4 | 6.51 | 6.29 | 11.49M |
| October 28, 2025 | 6.39 | 6.41 | 6.41 | 6.47 | 6.33 | 9.85M |
| October 27, 2025 | 6.57 | 6.39 | 6.39 | 6.57 | 6.29 | 14.67M |
| October 24, 2025 | 6.44 | 6.63 | 6.63 | 6.67 | 6.44 | 16.08M |
| October 23, 2025 | 6.45 | 6.45 | 6.45 | 6.54 | 6.37 | 7.86M |
| October 22, 2025 | 6.38 | 6.45 | 6.45 | 6.49 | 6.34 | 9.1M |