7.68
+0.23(+3.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.4 | 7.68 | 7.68 | 7.74 | 7.35 | 11.22M |
| January 13, 2026 | 7.39 | 7.45 | 7.45 | 7.59 | 7.38 | 9.08M |
| January 12, 2026 | 7.39 | 7.39 | 7.39 | 7.44 | 7.31 | 6.5M |
| January 09, 2026 | 7.41 | 7.38 | 7.38 | 7.49 | 7.27 | 6.72M |
| January 08, 2026 | 7.53 | 7.37 | 7.37 | 7.53 | 7.37 | 5.45M |
| January 07, 2026 | 7.48 | 7.48 | 7.48 | 7.59 | 7.45 | 4.41M |
| January 06, 2026 | 7.47 | 7.49 | 7.49 | 7.5 | 7.43 | 3.91M |
| January 05, 2026 | 7.43 | 7.44 | 7.44 | 7.54 | 7.37 | 3.73M |
| December 31, 2025 | 7.78 | 7.43 | 7.43 | 7.78 | 7.43 | 5.42M |
| December 30, 2025 | 7.44 | 7.43 | 7.43 | 7.58 | 7.33 | 6.45M |
| December 29, 2025 | 7.54 | 7.46 | 7.46 | 7.56 | 7.35 | 6.35M |
| December 26, 2025 | 7.46 | 7.49 | 7.49 | 7.55 | 7.41 | 3.26M |
| December 25, 2025 | 7.54 | 7.48 | 7.48 | 7.57 | 7.42 | 4.36M |
| December 24, 2025 | 7.51 | 7.53 | 7.53 | 7.64 | 7.5 | 4.85M |
| December 23, 2025 | 7.92 | 7.59 | 7.59 | 7.95 | 7.46 | 9.88M |
| December 22, 2025 | 7.71 | 7.87 | 7.87 | 8.07 | 7.64 | 9.18M |
| December 19, 2025 | 7.82 | 7.67 | 7.67 | 7.94 | 7.66 | 8.9M |
| December 18, 2025 | 7.59 | 7.8 | 7.8 | 8.11 | 7.57 | 13.31M |
| December 17, 2025 | 7.57 | 7.63 | 7.63 | 7.69 | 7.4 | 6.7M |
| December 16, 2025 | 7.45 | 7.58 | 7.58 | 7.78 | 7.36 | 6.56M |
| December 15, 2025 | 7.33 | 7.45 | 7.45 | 7.56 | 7.22 | 6.44M |
| December 12, 2025 | 7.22 | 7.35 | 7.35 | 7.42 | 7.13 | 5.7M |
| December 11, 2025 | 7.36 | 7.25 | 7.25 | 7.65 | 7.22 | 9.07M |
| December 10, 2025 | 7.9 | 7.43 | 7.43 | 7.9 | 7.38 | 14.38M |
| December 09, 2025 | 7.27 | 7.93 | 7.93 | 8.2 | 7.16 | 21.98M |
| December 08, 2025 | 7.05 | 7.18 | 7.18 | 7.28 | 7.05 | 4.96M |
| December 05, 2025 | 7.04 | 7.13 | 7.13 | 7.15 | 6.95 | 4.92M |
| December 04, 2025 | 7.42 | 7.02 | 7.02 | 7.42 | 6.99 | 3.83M |
| December 03, 2025 | 7.17 | 7.01 | 7.01 | 7.24 | 7.01 | 5.36M |
| December 02, 2025 | 7.18 | 7.24 | 7.24 | 7.27 | 7.07 | 5.93M |
| December 01, 2025 | 7.35 | 7.15 | 7.15 | 7.39 | 7.05 | 8.35M |
| November 28, 2025 | 7.42 | 7.36 | 7.36 | 7.51 | 7.31 | 3.8M |
| November 27, 2025 | 7.38 | 7.29 | 7.29 | 7.42 | 7.28 | 4.44M |
| November 26, 2025 | 7.6 | 7.36 | 7.36 | 7.63 | 7.34 | 5.7M |
| November 25, 2025 | 7.5 | 7.54 | 7.54 | 7.63 | 7.48 | 5.13M |
| November 24, 2025 | 7.32 | 7.49 | 7.49 | 7.54 | 7.26 | 4.7M |
| November 21, 2025 | 7.6 | 7.31 | 7.31 | 7.72 | 7.2 | 7.09M |
| November 20, 2025 | 7.55 | 7.65 | 7.65 | 7.66 | 7.46 | 4.06M |
| November 19, 2025 | 7.74 | 7.55 | 7.55 | 7.74 | 7.46 | 6.3M |
| November 18, 2025 | 7.52 | 7.59 | 7.59 | 7.84 | 7.49 | 7.56M |
| November 17, 2025 | 7.6 | 7.59 | 7.59 | 7.62 | 7.27 | 9.07M |
| November 14, 2025 | 7.36 | 7.61 | 7.61 | 7.79 | 7.36 | 16.96M |
| November 13, 2025 | 8.06 | 8.17 | 8.17 | 8.3 | 7.95 | 12.35M |
| November 12, 2025 | 7.86 | 8.28 | 8.28 | 8.66 | 7.85 | 22.23M |
| November 11, 2025 | 7.44 | 7.86 | 7.86 | 7.88 | 7.42 | 13.19M |
| November 10, 2025 | 7.37 | 7.48 | 7.48 | 7.55 | 7.27 | 6.78M |
| November 07, 2025 | 7.36 | 7.35 | 7.35 | 7.42 | 7.31 | 5.51M |
| November 06, 2025 | 7.45 | 7.39 | 7.39 | 7.58 | 7.34 | 7.03M |
| November 05, 2025 | 7.26 | 7.49 | 7.49 | 7.74 | 7.2 | 11.59M |
| November 04, 2025 | 7.59 | 7.33 | 7.33 | 7.6 | 7.25 | 12.98M |
| November 03, 2025 | 7.41 | 7.62 | 7.62 | 7.65 | 7.41 | 8.14M |
| October 31, 2025 | 7.31 | 7.43 | 7.43 | 7.57 | 7.26 | 9M |
| October 30, 2025 | 7.5 | 7.35 | 7.35 | 7.54 | 7.27 | 10M |
| October 29, 2025 | 7.69 | 7.44 | 7.44 | 7.75 | 7.44 | 14.23M |
| October 28, 2025 | 7.68 | 7.75 | 7.75 | 8.1 | 7.68 | 14.17M |
| October 27, 2025 | 7.8 | 7.78 | 7.78 | 8.13 | 7.65 | 11.3M |
| October 24, 2025 | 7.56 | 7.81 | 7.81 | 7.92 | 7.56 | 10.23M |
| October 23, 2025 | 7.89 | 7.73 | 7.73 | 7.89 | 7.6 | 9.56M |
| October 22, 2025 | 7.72 | 7.85 | 7.85 | 8.06 | 7.66 | 14.1M |
| October 21, 2025 | 7.76 | 7.73 | 7.73 | 7.85 | 7.5 | 19.88M |