7.16
+0.0199999(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.14 | 7.16 | 7.16 | 7.35 | 7.11 | 152.74M |
| January 13, 2026 | 7.23 | 7.14 | 7.14 | 7.26 | 7.11 | 93.97M |
| January 12, 2026 | 7.06 | 7.2 | 7.2 | 7.22 | 7.04 | 131.65M |
| January 09, 2026 | 7.03 | 7.06 | 7.06 | 7.09 | 7.01 | 71.8M |
| January 08, 2026 | 7.07 | 7.03 | 7.03 | 7.07 | 7.01 | 66.49M |
| January 07, 2026 | 7.17 | 7.07 | 7.07 | 7.17 | 7.05 | 72.63M |
| January 06, 2026 | 6.98 | 7.16 | 7.16 | 7.18 | 6.97 | 123.41M |
| January 05, 2026 | 6.89 | 6.98 | 6.98 | 6.99 | 6.87 | 58.57M |
| December 31, 2025 | 6.96 | 6.87 | 6.87 | 6.98 | 6.87 | 42.46M |
| December 30, 2025 | 6.94 | 6.95 | 6.95 | 7 | 6.93 | 40.33M |
| December 29, 2025 | 6.98 | 6.95 | 6.95 | 7.01 | 6.93 | 39.3M |
| December 26, 2025 | 6.95 | 6.98 | 6.98 | 7.04 | 6.92 | 59.01M |
| December 25, 2025 | 6.91 | 6.95 | 6.95 | 6.97 | 6.89 | 42.16M |
| December 24, 2025 | 6.86 | 6.92 | 6.92 | 6.94 | 6.84 | 36.84M |
| December 23, 2025 | 6.94 | 6.87 | 6.87 | 6.95 | 6.85 | 33.71M |
| December 22, 2025 | 6.94 | 6.93 | 6.93 | 6.97 | 6.93 | 31.78M |
| December 19, 2025 | 6.9 | 6.94 | 6.94 | 6.96 | 6.87 | 41.37M |
| December 18, 2025 | 6.92 | 6.9 | 6.9 | 6.96 | 6.89 | 37.12M |
| December 17, 2025 | 6.85 | 6.93 | 6.93 | 6.96 | 6.77 | 52.66M |
| December 16, 2025 | 6.92 | 6.86 | 6.86 | 6.93 | 6.84 | 34.97M |
| December 15, 2025 | 6.92 | 6.92 | 6.92 | 6.99 | 6.9 | 32.28M |
| December 12, 2025 | 6.9 | 6.96 | 6.96 | 6.98 | 6.88 | 45.47M |
| December 11, 2025 | 6.99 | 6.89 | 6.89 | 7 | 6.88 | 39.31M |
| December 10, 2025 | 6.87 | 7.01 | 7.01 | 7.06 | 6.82 | 66.55M |
| December 09, 2025 | 6.93 | 6.87 | 6.87 | 6.96 | 6.86 | 42.25M |
| December 08, 2025 | 7 | 6.97 | 6.97 | 7.08 | 6.97 | 90.76M |
| December 05, 2025 | 6.78 | 6.91 | 6.91 | 6.96 | 6.73 | 71.33M |
| December 04, 2025 | 6.78 | 6.76 | 6.76 | 6.81 | 6.73 | 30.55M |
| December 03, 2025 | 6.89 | 6.78 | 6.78 | 6.9 | 6.76 | 39.92M |
| December 02, 2025 | 6.91 | 6.87 | 6.87 | 6.91 | 6.86 | 27.08M |
| December 01, 2025 | 6.86 | 6.91 | 6.91 | 6.91 | 6.85 | 30.37M |
| November 28, 2025 | 6.86 | 6.88 | 6.88 | 6.89 | 6.82 | 26.83M |
| November 27, 2025 | 6.85 | 6.86 | 6.86 | 6.91 | 6.84 | 28.68M |
| November 26, 2025 | 6.9 | 6.85 | 6.85 | 6.93 | 6.85 | 30.75M |
| November 25, 2025 | 6.91 | 6.9 | 6.9 | 6.95 | 6.88 | 41.79M |
| November 24, 2025 | 6.86 | 6.91 | 6.91 | 6.94 | 6.83 | 33.54M |
| November 21, 2025 | 6.92 | 6.83 | 6.83 | 6.99 | 6.82 | 67.62M |
| November 20, 2025 | 7.17 | 6.99 | 6.99 | 7.19 | 6.99 | 71.66M |
| November 19, 2025 | 7.04 | 6.97 | 6.97 | 7.08 | 6.96 | 45.12M |
| November 18, 2025 | 7.07 | 7.04 | 7.04 | 7.09 | 7.03 | 45.08M |
| November 17, 2025 | 7.12 | 7.07 | 7.07 | 7.12 | 7.05 | 49.58M |
| November 14, 2025 | 7.18 | 7.13 | 7.13 | 7.2 | 7.13 | 48.39M |
| November 13, 2025 | 7.26 | 7.2 | 7.2 | 7.26 | 7.17 | 43.08M |
| November 12, 2025 | 7.22 | 7.18 | 7.18 | 7.22 | 7.17 | 36.7M |
| November 11, 2025 | 7.25 | 7.2 | 7.2 | 7.26 | 7.19 | 48.58M |
| November 10, 2025 | 7.21 | 7.26 | 7.26 | 7.26 | 7.18 | 58.12M |
| November 07, 2025 | 7.26 | 7.2 | 7.2 | 7.26 | 7.19 | 65.33M |
| November 06, 2025 | 7.31 | 7.29 | 7.29 | 7.36 | 7.28 | 59.61M |
| November 05, 2025 | 7.26 | 7.31 | 7.31 | 7.35 | 7.25 | 51.15M |
| November 04, 2025 | 7.27 | 7.3 | 7.3 | 7.31 | 7.24 | 67.05M |
| November 03, 2025 | 7.42 | 7.28 | 7.28 | 7.48 | 7.17 | 173.61M |
| October 31, 2025 | 7.8 | 7.74 | 7.74 | 7.84 | 7.74 | 71.29M |
| October 30, 2025 | 7.95 | 7.79 | 7.79 | 7.96 | 7.78 | 87.94M |
| October 29, 2025 | 7.86 | 7.98 | 7.98 | 7.99 | 7.83 | 109.06M |
| October 28, 2025 | 7.88 | 7.86 | 7.86 | 7.92 | 7.84 | 55.48M |
| October 27, 2025 | 7.92 | 7.9 | 7.9 | 7.94 | 7.85 | 82.1M |
| October 24, 2025 | 7.77 | 7.85 | 7.85 | 7.85 | 7.76 | 70.92M |
| October 23, 2025 | 7.72 | 7.81 | 7.81 | 7.91 | 7.71 | 80.61M |
| October 22, 2025 | 7.83 | 7.69 | 7.69 | 7.83 | 7.68 | 34.73M |
| October 21, 2025 | 7.69 | 7.74 | 7.74 | 7.83 | 7.68 | 62.41M |