7.50
+0.44(+6.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.17 | 7.5 | 7.5 | 8.08 | 7.11 | 37.48M |
| January 13, 2026 | 7.04 | 7.06 | 7.06 | 7.33 | 6.9 | 25.07M |
| January 12, 2026 | 6.89 | 7.04 | 7.04 | 7.12 | 6.84 | 25.9M |
| January 09, 2026 | 6.45 | 6.82 | 6.82 | 6.87 | 6.45 | 18.74M |
| January 08, 2026 | 6.25 | 6.75 | 6.75 | 6.95 | 6.17 | 38.24M |
| January 07, 2026 | 6.45 | 6.29 | 6.29 | 6.52 | 6.27 | 17.09M |
| January 06, 2026 | 6.45 | 6.48 | 6.48 | 6.52 | 6.34 | 16.6M |
| January 05, 2026 | 6.51 | 6.45 | 6.45 | 6.66 | 6.26 | 32.34M |
| December 31, 2025 | 6.03 | 6.57 | 6.57 | 6.68 | 5.98 | 45.01M |
| December 30, 2025 | 5.98 | 6.03 | 6.03 | 6.15 | 5.78 | 17.82M |
| December 29, 2025 | 6.14 | 5.99 | 5.99 | 6.14 | 5.9 | 19.56M |
| December 26, 2025 | 5.73 | 6.15 | 6.15 | 6.22 | 5.65 | 34.4M |
| December 25, 2025 | 5.81 | 5.65 | 5.65 | 5.81 | 5.63 | 12.9M |
| December 24, 2025 | 5.51 | 5.82 | 5.82 | 5.82 | 5.49 | 20.08M |
| December 23, 2025 | 5.65 | 5.54 | 5.54 | 5.67 | 5.48 | 15.47M |
| December 22, 2025 | 5.8 | 5.67 | 5.67 | 5.88 | 5.66 | 22.36M |
| December 19, 2025 | 6.18 | 5.9 | 5.9 | 6.23 | 5.86 | 32.62M |
| December 18, 2025 | 5.98 | 6.2 | 6.2 | 6.42 | 5.95 | 31.15M |
| December 17, 2025 | 6.1 | 5.98 | 5.98 | 6.39 | 5.82 | 23.19M |
| December 16, 2025 | 6.21 | 6.08 | 6.08 | 6.24 | 5.92 | 19.45M |
| December 15, 2025 | 5.95 | 6 | 6 | 6.13 | 5.8 | 20.45M |
| December 12, 2025 | 6.19 | 6.01 | 6.01 | 6.49 | 5.91 | 38.13M |
| December 11, 2025 | 6.06 | 6.15 | 6.15 | 6.39 | 5.91 | 38.95M |
| December 10, 2025 | 5.9 | 6.15 | 6.15 | 6.18 | 5.83 | 31.2M |
| December 09, 2025 | 5.97 | 5.95 | 5.95 | 6.03 | 5.82 | 14.87M |
| December 08, 2025 | 5.81 | 5.99 | 5.99 | 6.18 | 5.81 | 18.89M |
| December 05, 2025 | 5.99 | 5.85 | 5.85 | 5.99 | 5.62 | 19.36M |
| December 04, 2025 | 5.9 | 5.8 | 5.8 | 6.01 | 5.74 | 21.85M |
| December 03, 2025 | 6.24 | 5.99 | 5.99 | 6.33 | 5.93 | 35.16M |
| December 02, 2025 | 6.03 | 6.29 | 6.29 | 6.69 | 6 | 46.43M |
| December 01, 2025 | 5.8 | 6.04 | 6.04 | 6.15 | 5.76 | 23.97M |
| November 28, 2025 | 5.9 | 5.8 | 5.8 | 5.9 | 5.76 | 13.94M |
| November 27, 2025 | 5.87 | 5.9 | 5.9 | 5.96 | 5.76 | 14.82M |
| November 26, 2025 | 5.91 | 5.89 | 5.89 | 6.13 | 5.85 | 22.49M |
| November 25, 2025 | 5.68 | 6.01 | 6.01 | 6.08 | 5.58 | 36.27M |
| November 24, 2025 | 5.67 | 5.66 | 5.66 | 5.77 | 5.55 | 19.74M |
| November 21, 2025 | 5.67 | 5.61 | 5.61 | 5.85 | 5.52 | 32.13M |
| November 20, 2025 | 5.74 | 5.77 | 5.77 | 6.2 | 5.58 | 49.16M |
| November 19, 2025 | 5.92 | 5.7 | 5.7 | 5.93 | 5.67 | 26.61M |
| November 18, 2025 | 6.01 | 5.87 | 5.87 | 6.08 | 5.73 | 41.42M |
| November 17, 2025 | 5.75 | 5.92 | 5.92 | 6.08 | 5.71 | 59.7M |
| November 14, 2025 | 5.31 | 5.82 | 5.82 | 6.28 | 5.29 | 64.33M |
| November 13, 2025 | 5.29 | 5.32 | 5.32 | 5.36 | 5.19 | 9.7M |
| November 12, 2025 | 5.28 | 5.29 | 5.29 | 5.38 | 5.25 | 12.67M |
| November 11, 2025 | 5.12 | 5.29 | 5.29 | 5.36 | 5.12 | 13.84M |
| November 10, 2025 | 5.16 | 5.21 | 5.21 | 5.3 | 5.11 | 12.57M |
| November 07, 2025 | 5.12 | 5.15 | 5.15 | 5.16 | 5.08 | 6.56M |
| November 06, 2025 | 5.13 | 5.13 | 5.13 | 5.16 | 5.07 | 6.81M |
| November 05, 2025 | 5.05 | 5.15 | 5.15 | 5.17 | 5.02 | 9.47M |
| November 04, 2025 | 5 | 5.12 | 5.12 | 5.14 | 4.99 | 9.47M |
| November 03, 2025 | 4.99 | 5.03 | 5.03 | 5.04 | 4.94 | 7.4M |
| October 31, 2025 | 4.81 | 4.96 | 4.96 | 4.98 | 4.81 | 7.92M |
| October 30, 2025 | 4.89 | 4.83 | 4.83 | 4.91 | 4.83 | 5.61M |
| October 29, 2025 | 5 | 4.9 | 4.9 | 5.01 | 4.89 | 6.84M |
| October 28, 2025 | 5 | 5.02 | 5.02 | 5.04 | 4.93 | 5.92M |
| October 27, 2025 | 5.04 | 4.98 | 4.98 | 5.07 | 4.9 | 8.25M |
| October 24, 2025 | 5 | 4.99 | 4.99 | 5.03 | 4.94 | 6.62M |
| October 23, 2025 | 4.94 | 4.97 | 4.97 | 4.98 | 4.88 | 7.17M |
| October 22, 2025 | 4.88 | 4.93 | 4.93 | 4.98 | 4.87 | 9.03M |
| October 21, 2025 | 4.78 | 4.9 | 4.9 | 4.9 | 4.71 | 8.58M |