7.82
-0.05(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.74 | 7.82 | 7.82 | 8.07 | 7.71 | 77.67M |
| January 13, 2026 | 7.68 | 7.87 | 7.87 | 8.17 | 7.64 | 94.46M |
| January 12, 2026 | 7.6 | 7.69 | 7.69 | 7.8 | 7.58 | 68.08M |
| January 09, 2026 | 7.52 | 7.57 | 7.57 | 7.65 | 7.49 | 41.6M |
| January 08, 2026 | 7.6 | 7.59 | 7.59 | 7.7 | 7.54 | 52.99M |
| January 07, 2026 | 7.32 | 7.69 | 7.69 | 7.77 | 7.31 | 80.71M |
| January 06, 2026 | 7.26 | 7.31 | 7.31 | 7.44 | 7.26 | 37M |
| January 05, 2026 | 7.25 | 7.29 | 7.29 | 7.33 | 7.17 | 36M |
| December 31, 2025 | 7.3 | 7.3 | 7.3 | 7.32 | 7.13 | 36.79M |
| December 30, 2025 | 7.25 | 7.28 | 7.28 | 7.37 | 7.15 | 34.79M |
| December 29, 2025 | 7.55 | 7.28 | 7.28 | 7.55 | 7.23 | 68.27M |
| December 26, 2025 | 7.87 | 7.62 | 7.62 | 7.9 | 7.58 | 70M |
| December 25, 2025 | 7.86 | 7.88 | 7.88 | 7.9 | 7.71 | 51.44M |
| December 24, 2025 | 7.96 | 7.89 | 7.89 | 8.05 | 7.8 | 84.9M |
| December 23, 2025 | 7.89 | 8.1 | 8.1 | 8.32 | 7.68 | 113.51M |
| December 22, 2025 | 7.82 | 7.86 | 7.86 | 8.04 | 7.76 | 70.99M |
| December 19, 2025 | 7.89 | 7.72 | 7.72 | 7.9 | 7.64 | 69.24M |
| December 18, 2025 | 8.02 | 7.82 | 7.82 | 8.18 | 7.81 | 114.56M |
| December 17, 2025 | 7.39 | 8.1 | 8.1 | 8.17 | 7.22 | 143.12M |
| December 16, 2025 | 7.82 | 7.37 | 7.37 | 7.82 | 7.2 | 79.76M |
| December 15, 2025 | 7.57 | 7.68 | 7.68 | 7.81 | 7.57 | 57.23M |
| December 12, 2025 | 7.05 | 7.72 | 7.72 | 7.95 | 7.04 | 132.74M |
| December 11, 2025 | 7.27 | 7.01 | 7.01 | 7.33 | 7 | 34.69M |
| December 10, 2025 | 7.29 | 7.26 | 7.26 | 7.38 | 7.18 | 29.37M |
| December 09, 2025 | 7.38 | 7.32 | 7.32 | 7.5 | 7.28 | 43.61M |
| December 08, 2025 | 7.08 | 7.38 | 7.38 | 7.43 | 7.07 | 56.89M |
| December 05, 2025 | 6.95 | 7.07 | 7.07 | 7.14 | 6.89 | 28.31M |
| December 04, 2025 | 6.77 | 6.99 | 6.99 | 7.24 | 6.77 | 29.76M |
| December 03, 2025 | 7.29 | 7.13 | 7.13 | 7.47 | 7.11 | 39.69M |
| December 02, 2025 | 7.1 | 7.28 | 7.28 | 7.45 | 7 | 51.17M |
| December 01, 2025 | 7.09 | 7.15 | 7.15 | 7.26 | 7.09 | 38.41M |
| November 28, 2025 | 6.77 | 7.09 | 7.09 | 7.1 | 6.73 | 56.64M |
| November 27, 2025 | 6.75 | 6.82 | 6.82 | 6.86 | 6.75 | 28.24M |
| November 26, 2025 | 6.79 | 6.78 | 6.78 | 6.91 | 6.77 | 33.87M |
| November 25, 2025 | 6.66 | 6.8 | 6.8 | 6.98 | 6.66 | 46.67M |
| November 24, 2025 | 6.6 | 6.65 | 6.65 | 6.7 | 6.47 | 36.56M |
| November 21, 2025 | 6.89 | 6.58 | 6.58 | 6.9 | 6.57 | 59.22M |
| November 20, 2025 | 7.4 | 7.04 | 7.04 | 7.5 | 7.02 | 44.08M |
| November 19, 2025 | 7.3 | 7 | 7 | 7.32 | 6.93 | 64.91M |
| November 18, 2025 | 7.49 | 7.32 | 7.32 | 7.57 | 7.28 | 47.76M |
| November 17, 2025 | 7.28 | 7.49 | 7.49 | 7.55 | 7.26 | 62.75M |
| November 14, 2025 | 7.52 | 7.25 | 7.25 | 7.59 | 7.23 | 98.53M |
| November 13, 2025 | 7.9 | 7.66 | 7.66 | 8 | 7.63 | 100.37M |
| November 12, 2025 | 7.68 | 7.59 | 7.59 | 7.81 | 7.4 | 71.14M |
| November 11, 2025 | 7.82 | 7.77 | 7.77 | 8.05 | 7.71 | 83.71M |
| November 10, 2025 | 7.7 | 7.82 | 7.82 | 7.89 | 7.65 | 66.29M |
| November 07, 2025 | 7.97 | 7.72 | 7.72 | 8.02 | 7.72 | 95.91M |
| November 06, 2025 | 7.65 | 8.1 | 8.1 | 8.35 | 7.56 | 152.84M |
| November 05, 2025 | 7.68 | 7.72 | 7.72 | 7.88 | 7.5 | 97.36M |
| November 04, 2025 | 7.95 | 7.88 | 7.88 | 8 | 7.69 | 102.97M |
| November 03, 2025 | 7.7 | 7.9 | 7.9 | 8.11 | 7.55 | 140.44M |
| October 31, 2025 | 7.88 | 7.86 | 7.86 | 8.14 | 7.78 | 153.79M |
| October 30, 2025 | 8.13 | 7.77 | 7.77 | 8.36 | 7.7 | 191.72M |
| October 29, 2025 | 8.45 | 8.15 | 8.15 | 8.6 | 7.85 | 302.3M |
| October 28, 2025 | 7.38 | 8.68 | 8.68 | 8.68 | 7.11 | 359.1M |
| October 27, 2025 | 7.49 | 7.23 | 7.23 | 7.77 | 7.08 | 253.89M |
| October 24, 2025 | 6.11 | 7.36 | 7.36 | 7.36 | 6.07 | 177.93M |
| October 23, 2025 | 6.07 | 6.13 | 6.13 | 6.14 | 5.95 | 29.49M |
| October 22, 2025 | 6.26 | 6.12 | 6.12 | 6.28 | 6.06 | 39.61M |
| October 21, 2025 | 6.14 | 6.31 | 6.31 | 6.46 | 6.09 | 68.05M |