7.86
-0.16(-2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7.93 | 7.86 | 7.86 | 8.02 | 7.81 | 30.29M |
| January 14, 2026 | 7.95 | 8.02 | 8.02 | 8.23 | 7.84 | 58.98M |
| January 13, 2026 | 8.26 | 7.94 | 7.94 | 8.38 | 7.91 | 58.23M |
| January 12, 2026 | 7.83 | 8.11 | 8.11 | 8.13 | 7.76 | 74.29M |
| January 09, 2026 | 7.42 | 7.61 | 7.61 | 7.64 | 7.41 | 35.13M |
| January 08, 2026 | 7.31 | 7.47 | 7.47 | 7.56 | 7.28 | 37.98M |
| January 07, 2026 | 7.31 | 7.25 | 7.25 | 7.36 | 7.23 | 19.53M |
| January 06, 2026 | 7.19 | 7.3 | 7.3 | 7.33 | 7.16 | 26.47M |
| January 05, 2026 | 7.11 | 7.2 | 7.2 | 7.21 | 7.1 | 24.26M |
| December 31, 2025 | 7.07 | 7.09 | 7.09 | 7.13 | 6.98 | 17.41M |
| December 30, 2025 | 6.96 | 7.03 | 7.03 | 7.17 | 6.95 | 16.45M |
| December 29, 2025 | 7.01 | 6.98 | 6.98 | 7.05 | 6.96 | 11.66M |
| December 26, 2025 | 7.05 | 7.01 | 7.01 | 7.07 | 6.96 | 13.3M |
| December 25, 2025 | 7.01 | 7.06 | 7.06 | 7.07 | 6.96 | 12.74M |
| December 24, 2025 | 6.89 | 7.02 | 7.02 | 7.03 | 6.87 | 12.92M |
| December 23, 2025 | 6.95 | 6.9 | 6.9 | 6.99 | 6.88 | 9.98M |
| December 22, 2025 | 6.99 | 6.97 | 6.97 | 7.04 | 6.95 | 9.92M |
| December 19, 2025 | 6.87 | 6.97 | 6.97 | 7 | 6.87 | 10.96M |
| December 18, 2025 | 6.84 | 6.87 | 6.87 | 6.93 | 6.81 | 10.35M |
| December 17, 2025 | 6.84 | 6.87 | 6.87 | 6.89 | 6.7 | 14.88M |
| December 16, 2025 | 6.95 | 6.84 | 6.84 | 6.96 | 6.81 | 12.05M |
| December 15, 2025 | 6.97 | 6.96 | 6.96 | 7.02 | 6.87 | 12.3M |
| December 12, 2025 | 7.08 | 7.02 | 7.02 | 7.17 | 7.01 | 20.9M |
| December 11, 2025 | 7.28 | 7.07 | 7.07 | 7.28 | 7.06 | 14.47M |
| December 10, 2025 | 7.22 | 7.25 | 7.25 | 7.28 | 7.15 | 15.9M |
| December 09, 2025 | 7.32 | 7.29 | 7.29 | 7.42 | 7.26 | 22.13M |
| December 08, 2025 | 7.19 | 7.26 | 7.26 | 7.34 | 7.17 | 18.49M |
| December 05, 2025 | 7.19 | 7.2 | 7.2 | 7.22 | 7.1 | 12.12M |
| December 04, 2025 | 7.07 | 7.16 | 7.16 | 7.23 | 7.06 | 12.09M |
| December 03, 2025 | 7.26 | 7.17 | 7.17 | 7.28 | 7.15 | 13.98M |
| December 02, 2025 | 7.31 | 7.26 | 7.26 | 7.34 | 7.24 | 16.38M |
| December 01, 2025 | 7.18 | 7.35 | 7.35 | 7.39 | 7.17 | 30.86M |
| November 28, 2025 | 7.07 | 7.23 | 7.23 | 7.24 | 7.05 | 22.3M |
| November 27, 2025 | 7.03 | 7.08 | 7.08 | 7.1 | 7.01 | 12.68M |
| November 26, 2025 | 7 | 7.04 | 7.04 | 7.1 | 7 | 11.64M |
| November 25, 2025 | 7.02 | 7.04 | 7.04 | 7.11 | 7 | 15.87M |
| November 24, 2025 | 6.88 | 7.01 | 7.01 | 7.02 | 6.84 | 15.14M |
| November 21, 2025 | 7 | 6.86 | 6.86 | 7.01 | 6.75 | 24.03M |
| November 20, 2025 | 6.94 | 6.96 | 6.96 | 7.03 | 6.92 | 13.42M |
| November 19, 2025 | 7.03 | 6.91 | 6.91 | 7.07 | 6.9 | 25.54M |
| November 18, 2025 | 7.1 | 7.06 | 7.06 | 7.25 | 7 | 32.7M |
| November 17, 2025 | 7.18 | 7.19 | 7.19 | 7.23 | 7.14 | 14.37M |
| November 14, 2025 | 7.2 | 7.18 | 7.18 | 7.25 | 7.17 | 16.4M |
| November 13, 2025 | 7.19 | 7.23 | 7.23 | 7.25 | 7.15 | 16.28M |
| November 12, 2025 | 7.27 | 7.19 | 7.19 | 7.28 | 7.14 | 23.53M |
| November 11, 2025 | 7.33 | 7.28 | 7.28 | 7.33 | 7.24 | 22.88M |
| November 10, 2025 | 7.33 | 7.29 | 7.29 | 7.35 | 7.26 | 21.27M |
| November 07, 2025 | 7.29 | 7.27 | 7.27 | 7.32 | 7.22 | 17.44M |
| November 06, 2025 | 7.29 | 7.31 | 7.31 | 7.32 | 7.24 | 19.71M |
| November 05, 2025 | 7.23 | 7.28 | 7.28 | 7.32 | 7.21 | 18.99M |
| November 04, 2025 | 7.35 | 7.27 | 7.27 | 7.39 | 7.24 | 23.59M |
| November 03, 2025 | 7.42 | 7.41 | 7.41 | 7.43 | 7.31 | 26.15M |
| October 31, 2025 | 7.39 | 7.38 | 7.38 | 7.45 | 7.36 | 24.95M |
| October 30, 2025 | 7.72 | 7.39 | 7.39 | 7.72 | 7.34 | 47.77M |
| October 29, 2025 | 7.78 | 7.86 | 7.86 | 7.88 | 7.77 | 22.63M |
| October 28, 2025 | 7.82 | 7.77 | 7.77 | 7.89 | 7.76 | 24.99M |
| October 27, 2025 | 8.06 | 7.88 | 7.88 | 8.09 | 7.75 | 42.79M |
| October 24, 2025 | 7.97 | 7.97 | 7.97 | 8.01 | 7.9 | 25.78M |
| October 23, 2025 | 7.79 | 7.96 | 7.96 | 7.97 | 7.76 | 31.98M |
| October 22, 2025 | 7.82 | 7.82 | 7.82 | 7.91 | 7.73 | 49M |