7.44
-0.03999983(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.45 | 7.44 | 7.44 | 7.55 | 7.31 | 16.75M |
| January 13, 2026 | 7.42 | 7.48 | 7.48 | 7.57 | 7.3 | 16.73M |
| January 12, 2026 | 7.37 | 7.42 | 7.42 | 7.44 | 7.31 | 11.08M |
| January 09, 2026 | 7.31 | 7.38 | 7.38 | 7.39 | 7.27 | 10.61M |
| January 08, 2026 | 7.15 | 7.32 | 7.32 | 7.44 | 7.15 | 12M |
| January 07, 2026 | 7.22 | 7.17 | 7.17 | 7.29 | 7.16 | 8.11M |
| January 06, 2026 | 7.18 | 7.26 | 7.26 | 7.32 | 7.13 | 12.38M |
| January 05, 2026 | 7.24 | 7.24 | 7.24 | 7.3 | 7.17 | 8.03M |
| December 31, 2025 | 7.15 | 7.16 | 7.16 | 7.19 | 7.04 | 10.29M |
| December 30, 2025 | 7.18 | 7.14 | 7.14 | 7.25 | 7.1 | 7.21M |
| December 29, 2025 | 7.34 | 7.21 | 7.21 | 7.35 | 7.19 | 8.54M |
| December 26, 2025 | 7.45 | 7.35 | 7.35 | 7.46 | 7.34 | 6.59M |
| December 25, 2025 | 7.45 | 7.47 | 7.47 | 7.47 | 7.37 | 6.13M |
| December 24, 2025 | 7.29 | 7.46 | 7.46 | 7.46 | 7.24 | 7.9M |
| December 23, 2025 | 7.25 | 7.29 | 7.29 | 7.36 | 7.2 | 7.34M |
| December 22, 2025 | 7.27 | 7.25 | 7.25 | 7.4 | 7.24 | 5.19M |
| December 19, 2025 | 7.17 | 7.29 | 7.29 | 7.3 | 7.16 | 7.04M |
| December 18, 2025 | 7.11 | 7.17 | 7.17 | 7.22 | 7.07 | 6.36M |
| December 17, 2025 | 7.16 | 7.16 | 7.16 | 7.18 | 6.97 | 10.77M |
| December 16, 2025 | 7.39 | 7.17 | 7.17 | 7.43 | 7.14 | 9.76M |
| December 15, 2025 | 7.22 | 7.39 | 7.39 | 7.46 | 7.18 | 8.33M |
| December 12, 2025 | 7.21 | 7.26 | 7.26 | 7.35 | 7.21 | 7.92M |
| December 11, 2025 | 7.28 | 7.21 | 7.21 | 7.41 | 7.2 | 7.42M |
| December 10, 2025 | 7.41 | 7.3 | 7.3 | 7.45 | 7.22 | 8.52M |
| December 09, 2025 | 7.44 | 7.42 | 7.42 | 7.59 | 7.4 | 7.08M |
| December 08, 2025 | 7.53 | 7.45 | 7.45 | 7.55 | 7.43 | 6.73M |
| December 05, 2025 | 7.48 | 7.52 | 7.52 | 7.52 | 7.3 | 7.41M |
| December 04, 2025 | 7.48 | 7.36 | 7.36 | 7.53 | 7.35 | 6.71M |
| December 03, 2025 | 7.58 | 7.49 | 7.49 | 7.61 | 7.46 | 6.56M |
| December 02, 2025 | 7.63 | 7.58 | 7.58 | 7.65 | 7.48 | 6.99M |
| December 01, 2025 | 7.68 | 7.65 | 7.65 | 7.77 | 7.61 | 6.63M |
| November 28, 2025 | 7.5 | 7.68 | 7.68 | 7.68 | 7.44 | 7.73M |
| November 27, 2025 | 7.49 | 7.51 | 7.51 | 7.59 | 7.45 | 5.82M |
| November 26, 2025 | 7.55 | 7.49 | 7.49 | 7.66 | 7.47 | 6.27M |
| November 25, 2025 | 7.49 | 7.56 | 7.56 | 7.68 | 7.49 | 7.97M |
| November 24, 2025 | 7.46 | 7.46 | 7.46 | 7.55 | 7.4 | 9.2M |
| November 21, 2025 | 7.83 | 7.44 | 7.44 | 7.88 | 7.44 | 15.44M |
| November 20, 2025 | 7.91 | 7.88 | 7.88 | 7.97 | 7.83 | 9.93M |
| November 19, 2025 | 8.05 | 7.9 | 7.9 | 8.13 | 7.86 | 13.96M |
| November 18, 2025 | 8.22 | 8.05 | 8.05 | 8.22 | 8.01 | 10.74M |
| November 17, 2025 | 8.16 | 8.26 | 8.26 | 8.31 | 8.03 | 12.96M |
| November 14, 2025 | 8.08 | 8.15 | 8.15 | 8.25 | 8.06 | 10.64M |
| November 13, 2025 | 8.12 | 8.15 | 8.15 | 8.2 | 8.01 | 12.82M |
| November 12, 2025 | 8.22 | 8.11 | 8.11 | 8.34 | 8.1 | 17.5M |
| November 11, 2025 | 8.18 | 8.2 | 8.2 | 8.3 | 8.16 | 14.01M |
| November 10, 2025 | 8.26 | 8.18 | 8.18 | 8.3 | 8.1 | 19.23M |
| November 07, 2025 | 8.06 | 8.26 | 8.26 | 8.26 | 8.06 | 18.01M |
| November 06, 2025 | 8.06 | 8.11 | 8.11 | 8.22 | 8.05 | 15.7M |
| November 05, 2025 | 7.91 | 8.08 | 8.08 | 8.18 | 7.88 | 18.91M |
| November 04, 2025 | 7.94 | 7.98 | 7.98 | 8.08 | 7.9 | 13.66M |
| November 03, 2025 | 7.81 | 7.97 | 7.97 | 8.03 | 7.77 | 12.56M |
| October 31, 2025 | 7.83 | 7.8 | 7.8 | 7.88 | 7.78 | 10.12M |
| October 30, 2025 | 7.83 | 7.83 | 7.83 | 7.92 | 7.78 | 10.79M |
| October 29, 2025 | 7.77 | 7.97 | 7.97 | 8.06 | 7.71 | 23.53M |
| October 28, 2025 | 7.88 | 7.78 | 7.78 | 7.9 | 7.74 | 10.83M |
| October 27, 2025 | 7.69 | 7.9 | 7.9 | 7.97 | 7.62 | 18.92M |
| October 24, 2025 | 7.83 | 7.71 | 7.71 | 7.88 | 7.69 | 13.6M |
| October 23, 2025 | 7.75 | 7.86 | 7.86 | 7.89 | 7.63 | 16.9M |
| October 22, 2025 | 7.62 | 7.76 | 7.76 | 7.86 | 7.6 | 15.27M |
| October 21, 2025 | 7.49 | 7.68 | 7.68 | 7.7 | 7.46 | 12.17M |