7.00
-0.04(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7 | 7 | 7 | 7.04 | 6.88 | 8.37M |
| January 13, 2026 | 7 | 7.04 | 7.04 | 7.15 | 6.96 | 8.89M |
| January 12, 2026 | 7.06 | 7 | 7 | 7.06 | 6.93 | 5.03M |
| January 09, 2026 | 7 | 7.01 | 7.01 | 7.02 | 6.94 | 4.4M |
| January 08, 2026 | 6.92 | 7 | 7 | 7.04 | 6.91 | 4.15M |
| January 07, 2026 | 6.98 | 6.91 | 6.91 | 6.99 | 6.88 | 4.62M |
| January 06, 2026 | 6.98 | 6.94 | 6.94 | 7.14 | 6.91 | 8.36M |
| January 05, 2026 | 6.71 | 6.98 | 6.98 | 7.01 | 6.68 | 10.24M |
| December 31, 2025 | 6.72 | 6.71 | 6.71 | 6.72 | 6.61 | 3.35M |
| December 30, 2025 | 6.74 | 6.67 | 6.67 | 6.75 | 6.66 | 3.79M |
| December 29, 2025 | 6.78 | 6.77 | 6.77 | 6.83 | 6.72 | 3.7M |
| December 26, 2025 | 6.82 | 6.78 | 6.78 | 6.87 | 6.77 | 3.23M |
| December 25, 2025 | 6.8 | 6.84 | 6.84 | 6.85 | 6.78 | 3.05M |
| December 24, 2025 | 6.81 | 6.8 | 6.8 | 6.81 | 6.75 | 2.81M |
| December 23, 2025 | 6.85 | 6.78 | 6.78 | 6.86 | 6.75 | 3.76M |
| December 22, 2025 | 6.86 | 6.86 | 6.86 | 6.9 | 6.78 | 5.32M |
| December 19, 2025 | 6.72 | 6.82 | 6.82 | 6.84 | 6.66 | 4.48M |
| December 18, 2025 | 6.58 | 6.67 | 6.67 | 6.72 | 6.58 | 3.52M |
| December 17, 2025 | 6.62 | 6.63 | 6.63 | 6.64 | 6.48 | 4.93M |
| December 16, 2025 | 6.8 | 6.62 | 6.62 | 6.8 | 6.59 | 4.43M |
| December 15, 2025 | 6.77 | 6.82 | 6.82 | 6.85 | 6.68 | 3.87M |
| December 12, 2025 | 7 | 6.79 | 6.79 | 7.03 | 6.76 | 7.91M |
| December 11, 2025 | 6.99 | 7.01 | 7.01 | 7.12 | 6.89 | 7.27M |
| December 10, 2025 | 6.98 | 6.99 | 6.99 | 7.01 | 6.93 | 3.05M |
| December 09, 2025 | 7.05 | 6.98 | 6.98 | 7.07 | 6.97 | 3.3M |
| December 08, 2025 | 7.12 | 7.05 | 7.05 | 7.14 | 7.03 | 4M |
| December 05, 2025 | 7.06 | 7.11 | 7.11 | 7.13 | 6.97 | 3.72M |
| December 04, 2025 | 7.08 | 7.06 | 7.06 | 7.17 | 7.04 | 2.96M |
| December 03, 2025 | 7.18 | 7.14 | 7.14 | 7.2 | 7.1 | 2.85M |
| December 02, 2025 | 7.21 | 7.17 | 7.17 | 7.22 | 7.1 | 3.29M |
| December 01, 2025 | 7.24 | 7.2 | 7.2 | 7.28 | 7.18 | 4.14M |
| November 28, 2025 | 7.08 | 7.2 | 7.2 | 7.2 | 7.03 | 4.28M |
| November 27, 2025 | 7.07 | 7.06 | 7.06 | 7.14 | 7.03 | 3.96M |
| November 26, 2025 | 7.05 | 7.1 | 7.1 | 7.25 | 7.05 | 4.15M |
| November 25, 2025 | 6.96 | 7.07 | 7.07 | 7.13 | 6.94 | 5.19M |
| November 24, 2025 | 7.01 | 6.93 | 6.93 | 7.02 | 6.84 | 5.52M |
| November 21, 2025 | 7.16 | 6.89 | 6.89 | 7.25 | 6.89 | 7.63M |
| November 20, 2025 | 7.22 | 7.23 | 7.23 | 7.3 | 7.19 | 4.79M |
| November 19, 2025 | 7.36 | 7.21 | 7.21 | 7.38 | 7.15 | 7.2M |
| November 18, 2025 | 7.46 | 7.35 | 7.35 | 7.47 | 7.29 | 7.87M |
| November 17, 2025 | 7.4 | 7.47 | 7.47 | 7.56 | 7.4 | 6.79M |
| November 14, 2025 | 7.4 | 7.51 | 7.51 | 7.58 | 7.37 | 12.34M |
| November 13, 2025 | 7.3 | 7.42 | 7.42 | 7.45 | 7.25 | 7.07M |
| November 12, 2025 | 7.39 | 7.46 | 7.46 | 7.51 | 7.38 | 9.55M |
| November 11, 2025 | 7.33 | 7.37 | 7.37 | 7.4 | 7.3 | 6.1M |
| November 10, 2025 | 7.4 | 7.32 | 7.32 | 7.4 | 7.3 | 6.08M |
| November 07, 2025 | 7.3 | 7.38 | 7.38 | 7.43 | 7.29 | 7.23M |
| November 06, 2025 | 7.34 | 7.31 | 7.31 | 7.35 | 7.25 | 6.41M |
| November 05, 2025 | 7.26 | 7.35 | 7.35 | 7.38 | 7.2 | 7.99M |
| November 04, 2025 | 7.23 | 7.28 | 7.28 | 7.3 | 7.21 | 6.33M |
| November 03, 2025 | 7.13 | 7.24 | 7.24 | 7.25 | 7.12 | 5.71M |
| October 31, 2025 | 7.08 | 7.15 | 7.15 | 7.17 | 7.05 | 4.82M |
| October 30, 2025 | 7.19 | 7.07 | 7.07 | 7.2 | 7.07 | 7.46M |
| October 29, 2025 | 7.18 | 7.19 | 7.19 | 7.2 | 7.07 | 7.29M |
| October 28, 2025 | 7.26 | 7.17 | 7.17 | 7.28 | 7.15 | 7.97M |
| October 27, 2025 | 7.21 | 7.28 | 7.28 | 7.31 | 7.13 | 8.78M |
| October 24, 2025 | 7.42 | 7.18 | 7.18 | 7.48 | 7.16 | 13.27M |
| October 23, 2025 | 7.43 | 7.48 | 7.48 | 7.52 | 7.34 | 10.28M |
| October 22, 2025 | 7.5 | 7.44 | 7.44 | 7.57 | 7.35 | 13.61M |
| October 21, 2025 | 7.72 | 7.53 | 7.53 | 7.72 | 7.46 | 20.91M |