7.19
+0.15(+2.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.99 | 7.19 | 7.19 | 7.41 | 6.92 | 82.76M |
| January 13, 2026 | 6.85 | 7.04 | 7.04 | 7.34 | 6.55 | 90.51M |
| January 12, 2026 | 6.35 | 6.85 | 6.85 | 6.85 | 6.35 | 77.55M |
| January 09, 2026 | 6.09 | 6.23 | 6.23 | 6.23 | 6.04 | 38.64M |
| January 08, 2026 | 6.02 | 6.11 | 6.11 | 6.33 | 6 | 41.54M |
| January 07, 2026 | 6.19 | 6.05 | 6.05 | 6.24 | 6.02 | 40.44M |
| January 06, 2026 | 5.99 | 6.2 | 6.2 | 6.28 | 5.92 | 62.14M |
| January 05, 2026 | 5.83 | 6.02 | 6.02 | 6.23 | 5.7 | 91.03M |
| December 31, 2025 | 5.47 | 5.86 | 5.86 | 5.86 | 5.47 | 53.28M |
| December 30, 2025 | 5.37 | 5.33 | 5.33 | 5.42 | 5.28 | 12.06M |
| December 29, 2025 | 5.4 | 5.38 | 5.38 | 5.42 | 5.35 | 9.38M |
| December 26, 2025 | 5.47 | 5.39 | 5.39 | 5.47 | 5.38 | 11.18M |
| December 25, 2025 | 5.47 | 5.46 | 5.46 | 5.48 | 5.41 | 10.01M |
| December 24, 2025 | 5.38 | 5.47 | 5.47 | 5.48 | 5.35 | 11.91M |
| December 23, 2025 | 5.45 | 5.38 | 5.38 | 5.47 | 5.35 | 15.24M |
| December 22, 2025 | 5.61 | 5.48 | 5.48 | 5.63 | 5.47 | 18.71M |
| December 19, 2025 | 5.45 | 5.6 | 5.6 | 5.65 | 5.4 | 19.11M |
| December 18, 2025 | 5.35 | 5.43 | 5.43 | 5.51 | 5.29 | 14.77M |
| December 17, 2025 | 5.4 | 5.38 | 5.38 | 5.45 | 5.24 | 19.15M |
| December 16, 2025 | 5.58 | 5.43 | 5.43 | 5.66 | 5.41 | 19.36M |
| December 15, 2025 | 5.62 | 5.59 | 5.59 | 5.66 | 5.51 | 12.74M |
| December 12, 2025 | 5.68 | 5.64 | 5.64 | 5.73 | 5.61 | 16.32M |
| December 11, 2025 | 5.9 | 5.68 | 5.68 | 5.93 | 5.66 | 27.61M |
| December 10, 2025 | 6.07 | 5.94 | 5.94 | 6.09 | 5.87 | 36.99M |
| December 09, 2025 | 6.15 | 6.08 | 6.08 | 6.23 | 6.06 | 19.96M |
| December 08, 2025 | 6.21 | 6.18 | 6.18 | 6.29 | 6.14 | 19.22M |
| December 05, 2025 | 6.08 | 6.19 | 6.19 | 6.28 | 5.99 | 22.78M |
| December 04, 2025 | 6.26 | 6.05 | 6.05 | 6.26 | 6.03 | 25.7M |
| December 03, 2025 | 6.23 | 6.27 | 6.27 | 6.45 | 6.23 | 23.93M |
| December 02, 2025 | 6.33 | 6.35 | 6.35 | 6.4 | 6.26 | 29.49M |
| December 01, 2025 | 6.29 | 6.39 | 6.39 | 6.48 | 6.29 | 41.58M |
| November 28, 2025 | 6.23 | 6.36 | 6.36 | 6.42 | 6.16 | 57.61M |
| November 27, 2025 | 6.44 | 6.2 | 6.2 | 6.49 | 6.17 | 63.84M |
| November 26, 2025 | 6.41 | 6.47 | 6.47 | 6.88 | 6.2 | 114.81M |
| November 25, 2025 | 5.69 | 6.25 | 6.25 | 6.25 | 5.69 | 26.37M |
| November 24, 2025 | 5.56 | 5.68 | 5.68 | 5.77 | 5.5 | 32.51M |
| November 21, 2025 | 5.82 | 5.54 | 5.54 | 5.95 | 5.54 | 37.94M |
| November 20, 2025 | 6.07 | 5.88 | 5.88 | 6.13 | 5.8 | 50.18M |
| November 19, 2025 | 5.87 | 6.07 | 6.07 | 6.37 | 5.86 | 70.85M |
| November 18, 2025 | 5.93 | 5.79 | 5.79 | 5.93 | 5.75 | 14.48M |
| November 17, 2025 | 5.88 | 5.92 | 5.92 | 5.97 | 5.76 | 16.21M |
| November 14, 2025 | 5.94 | 5.81 | 5.81 | 5.94 | 5.77 | 10.82M |
| November 13, 2025 | 5.94 | 5.81 | 5.81 | 5.94 | 5.66 | 11.75M |
| November 12, 2025 | 5.85 | 5.75 | 5.75 | 5.89 | 5.72 | 11.94M |
| November 11, 2025 | 5.88 | 5.85 | 5.85 | 5.93 | 5.82 | 16.37M |
| November 10, 2025 | 5.95 | 5.89 | 5.89 | 5.95 | 5.87 | 10.93M |
| November 07, 2025 | 5.94 | 5.92 | 5.92 | 5.97 | 5.92 | 10.44M |
| November 06, 2025 | 5.98 | 5.96 | 5.96 | 6.02 | 5.89 | 18M |
| November 05, 2025 | 5.96 | 5.99 | 5.99 | 6.05 | 5.94 | 13.99M |
| November 04, 2025 | 5.91 | 6 | 6 | 6.08 | 5.89 | 17.91M |
| November 03, 2025 | 5.96 | 5.95 | 5.95 | 6.01 | 5.89 | 16.3M |
| October 31, 2025 | 5.75 | 5.98 | 5.98 | 6.04 | 5.71 | 25.38M |
| October 30, 2025 | 5.8 | 5.71 | 5.71 | 5.85 | 5.7 | 12.67M |
| October 29, 2025 | 5.85 | 5.81 | 5.81 | 5.86 | 5.76 | 17.24M |
| October 28, 2025 | 5.96 | 5.87 | 5.87 | 5.96 | 5.85 | 20.9M |
| October 27, 2025 | 5.84 | 5.96 | 5.96 | 6.06 | 5.84 | 26.62M |
| October 24, 2025 | 5.82 | 5.86 | 5.86 | 5.87 | 5.77 | 13.83M |
| October 23, 2025 | 5.83 | 5.84 | 5.84 | 5.89 | 5.75 | 20.33M |
| October 22, 2025 | 5.66 | 5.88 | 5.88 | 5.88 | 5.66 | 26.1M |
| October 21, 2025 | 5.46 | 5.69 | 5.69 | 5.7 | 5.42 | 22.37M |