7.45
+0.11(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.37 | 7.45 | 7.45 | 7.64 | 7.36 | 7.51M |
| January 13, 2026 | 7.6 | 7.34 | 7.34 | 7.6 | 7.3 | 9.98M |
| January 12, 2026 | 7.55 | 7.62 | 7.62 | 7.65 | 7.51 | 8M |
| January 09, 2026 | 7.7 | 7.59 | 7.59 | 7.81 | 7.48 | 11.87M |
| January 08, 2026 | 7.33 | 7.67 | 7.67 | 7.67 | 7.26 | 9.45M |
| January 07, 2026 | 7.35 | 7.3 | 7.3 | 7.36 | 7.25 | 5.73M |
| January 06, 2026 | 7.15 | 7.26 | 7.26 | 7.35 | 7.14 | 7.89M |
| January 05, 2026 | 6.83 | 7.15 | 7.15 | 7.22 | 6.83 | 7.68M |
| December 31, 2025 | 6.97 | 6.96 | 6.96 | 7.06 | 6.88 | 4.83M |
| December 30, 2025 | 7.05 | 6.96 | 6.96 | 7.12 | 6.95 | 5.78M |
| December 29, 2025 | 7.17 | 7.05 | 7.05 | 7.2 | 7.05 | 6.32M |
| December 26, 2025 | 7.06 | 7.2 | 7.2 | 7.38 | 7 | 11.87M |
| December 25, 2025 | 7.08 | 7.05 | 7.05 | 7.17 | 7.01 | 7.8M |
| December 24, 2025 | 7.04 | 7.16 | 7.16 | 7.38 | 7.04 | 9.24M |
| December 23, 2025 | 7.37 | 7.17 | 7.17 | 7.6 | 7.14 | 17.9M |
| December 22, 2025 | 7.13 | 7.26 | 7.26 | 7.26 | 7.08 | 11.61M |
| December 19, 2025 | 6.79 | 6.91 | 6.91 | 6.91 | 6.68 | 7.23M |
| December 18, 2025 | 6.59 | 6.58 | 6.58 | 6.79 | 6.55 | 4.84M |
| December 17, 2025 | 6.5 | 6.6 | 6.6 | 6.61 | 6.36 | 6.38M |
| December 16, 2025 | 6.68 | 6.52 | 6.52 | 6.73 | 6.48 | 6.17M |
| December 15, 2025 | 6.82 | 6.69 | 6.69 | 6.82 | 6.65 | 6.13M |
| December 12, 2025 | 6.9 | 6.88 | 6.88 | 6.93 | 6.81 | 5.65M |
| December 11, 2025 | 7.1 | 6.95 | 6.95 | 7.12 | 6.95 | 8.93M |
| December 10, 2025 | 7.25 | 7.19 | 7.19 | 7.35 | 7.12 | 15M |
| December 09, 2025 | 6.89 | 7 | 7 | 7.18 | 6.89 | 6.63M |
| December 08, 2025 | 6.91 | 6.9 | 6.9 | 6.96 | 6.87 | 6.1M |
| December 05, 2025 | 6.91 | 6.93 | 6.93 | 6.99 | 6.76 | 10.16M |
| December 04, 2025 | 7.11 | 7.06 | 7.06 | 7.13 | 7.04 | 4.95M |
| December 03, 2025 | 7.1 | 7.13 | 7.13 | 7.19 | 7.08 | 6.82M |
| December 02, 2025 | 7.2 | 7.13 | 7.13 | 7.27 | 7.05 | 7.81M |
| December 01, 2025 | 7.27 | 7.21 | 7.21 | 7.32 | 7.2 | 7.72M |
| November 28, 2025 | 7.18 | 7.28 | 7.28 | 7.29 | 7.13 | 6.86M |
| November 27, 2025 | 7.28 | 7.17 | 7.17 | 7.31 | 7.09 | 8.86M |
| November 26, 2025 | 7.16 | 7.28 | 7.28 | 7.42 | 7.16 | 13.93M |
| November 25, 2025 | 7.4 | 7.51 | 7.51 | 7.65 | 7.36 | 9.99M |
| November 24, 2025 | 7.35 | 7.42 | 7.42 | 7.48 | 7.32 | 7.87M |
| November 21, 2025 | 7.74 | 7.42 | 7.42 | 7.83 | 7.41 | 12.65M |
| November 20, 2025 | 7.99 | 7.8 | 7.8 | 8.03 | 7.67 | 14.25M |
| November 19, 2025 | 8.38 | 8.04 | 8.04 | 8.38 | 8.04 | 21.49M |
| November 18, 2025 | 8.18 | 8.46 | 8.46 | 8.46 | 8.17 | 27.04M |
| November 17, 2025 | 8.15 | 8.06 | 8.06 | 8.22 | 7.99 | 7.76M |
| November 14, 2025 | 7.98 | 8.15 | 8.15 | 8.25 | 7.96 | 8.62M |
| November 13, 2025 | 8.05 | 8.04 | 8.04 | 8.05 | 7.92 | 7.11M |
| November 12, 2025 | 8.15 | 8 | 8 | 8.17 | 7.93 | 8.73M |
| November 11, 2025 | 8.17 | 8.17 | 8.17 | 8.29 | 8.12 | 6.48M |
| November 10, 2025 | 8.12 | 8.14 | 8.14 | 8.19 | 8.02 | 7.73M |
| November 07, 2025 | 8.29 | 8.16 | 8.16 | 8.35 | 8.15 | 6.97M |
| November 06, 2025 | 8.36 | 8.2 | 8.2 | 8.38 | 8.18 | 9.71M |
| November 05, 2025 | 8.1 | 8.37 | 8.37 | 8.43 | 8.09 | 13.38M |
| November 04, 2025 | 8.45 | 8.21 | 8.21 | 8.65 | 8.2 | 16.06M |
| November 03, 2025 | 8.3 | 8.45 | 8.45 | 8.53 | 8.08 | 18.84M |
| October 31, 2025 | 8.2 | 8.32 | 8.32 | 8.47 | 8.16 | 28.28M |
| October 30, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 3.28M |
| October 29, 2025 | 7.74 | 7.77 | 7.77 | 7.86 | 7.58 | 14.82M |
| October 28, 2025 | 8.2 | 7.81 | 7.81 | 8.55 | 7.76 | 27.49M |
| October 27, 2025 | 8.2 | 8.17 | 8.17 | 8.36 | 8.01 | 22.29M |
| October 24, 2025 | 7.69 | 8.04 | 8.04 | 8.04 | 7.66 | 14.92M |
| October 23, 2025 | 7.58 | 7.66 | 7.66 | 7.66 | 7.51 | 5.48M |
| October 22, 2025 | 7.52 | 7.55 | 7.55 | 7.63 | 7.47 | 4.68M |
| October 21, 2025 | 7.45 | 7.51 | 7.51 | 7.54 | 7.43 | 4M |