7.31
+0.17(+2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7.1 | 7.31 | 7.31 | 7.37 | 7.08 | 35.85M |
| January 14, 2026 | 7.16 | 7.14 | 7.14 | 7.28 | 7.04 | 28.44M |
| January 13, 2026 | 7.14 | 7.19 | 7.19 | 7.34 | 7.06 | 33.36M |
| January 12, 2026 | 6.99 | 7.14 | 7.14 | 7.14 | 6.99 | 19.44M |
| January 09, 2026 | 6.97 | 6.99 | 6.99 | 6.99 | 6.91 | 15.86M |
| January 08, 2026 | 6.92 | 6.96 | 6.96 | 6.98 | 6.9 | 11.79M |
| January 07, 2026 | 7 | 6.9 | 6.9 | 7.06 | 6.88 | 12.91M |
| January 06, 2026 | 6.86 | 7 | 7 | 7.01 | 6.86 | 16.97M |
| January 05, 2026 | 6.73 | 6.86 | 6.86 | 6.87 | 6.72 | 12.71M |
| December 31, 2025 | 6.74 | 6.73 | 6.73 | 6.75 | 6.62 | 8.7M |
| December 30, 2025 | 6.76 | 6.7 | 6.7 | 6.79 | 6.68 | 9.58M |
| December 29, 2025 | 6.79 | 6.74 | 6.74 | 6.8 | 6.72 | 7.24M |
| December 26, 2025 | 6.81 | 6.78 | 6.78 | 6.85 | 6.74 | 8.82M |
| December 25, 2025 | 6.75 | 6.83 | 6.83 | 6.87 | 6.72 | 10.87M |
| December 24, 2025 | 6.67 | 6.75 | 6.75 | 6.76 | 6.63 | 8.45M |
| December 23, 2025 | 6.77 | 6.69 | 6.69 | 6.78 | 6.67 | 7.32M |
| December 22, 2025 | 6.76 | 6.75 | 6.75 | 6.8 | 6.72 | 7.84M |
| December 19, 2025 | 6.64 | 6.74 | 6.74 | 6.77 | 6.62 | 10.43M |
| December 18, 2025 | 6.57 | 6.64 | 6.64 | 6.78 | 6.54 | 12.95M |
| December 17, 2025 | 6.54 | 6.58 | 6.58 | 6.62 | 6.45 | 10.16M |
| December 16, 2025 | 6.72 | 6.56 | 6.56 | 6.73 | 6.55 | 11.95M |
| December 15, 2025 | 6.65 | 6.73 | 6.73 | 6.79 | 6.58 | 13.7M |
| December 12, 2025 | 6.82 | 6.71 | 6.71 | 6.88 | 6.71 | 22.98M |
| December 11, 2025 | 7 | 6.87 | 6.87 | 7.04 | 6.86 | 13.88M |
| December 10, 2025 | 7.06 | 7 | 7 | 7.07 | 6.95 | 14.91M |
| December 09, 2025 | 7.17 | 7.07 | 7.07 | 7.17 | 7.06 | 13.6M |
| December 08, 2025 | 7.22 | 7.18 | 7.18 | 7.29 | 7.16 | 14.96M |
| December 05, 2025 | 7.14 | 7.2 | 7.2 | 7.23 | 7.05 | 11.39M |
| December 04, 2025 | 7.26 | 7.14 | 7.14 | 7.26 | 7.11 | 12.96M |
| December 03, 2025 | 7.34 | 7.27 | 7.27 | 7.42 | 7.25 | 14.14M |
| December 02, 2025 | 7.54 | 7.36 | 7.36 | 7.54 | 7.31 | 14.5M |
| December 01, 2025 | 7.46 | 7.53 | 7.53 | 7.59 | 7.43 | 18.77M |
| November 28, 2025 | 7.34 | 7.39 | 7.39 | 7.41 | 7.32 | 11.72M |
| November 27, 2025 | 7.36 | 7.39 | 7.39 | 7.45 | 7.3 | 17.78M |
| November 26, 2025 | 7.35 | 7.37 | 7.37 | 7.65 | 7.34 | 27.06M |
| November 25, 2025 | 7.22 | 7.33 | 7.33 | 7.38 | 7.19 | 18.67M |
| November 24, 2025 | 7.23 | 7.21 | 7.21 | 7.28 | 7.13 | 16.65M |
| November 21, 2025 | 7.45 | 7.2 | 7.2 | 7.56 | 7.2 | 23.89M |
| November 20, 2025 | 7.63 | 7.56 | 7.56 | 7.74 | 7.51 | 17.22M |
| November 19, 2025 | 7.81 | 7.66 | 7.66 | 7.83 | 7.58 | 21.77M |
| November 18, 2025 | 7.91 | 7.78 | 7.78 | 7.98 | 7.72 | 23.72M |
| November 17, 2025 | 7.82 | 7.96 | 7.96 | 7.97 | 7.78 | 30.04M |
| November 14, 2025 | 7.87 | 7.87 | 7.87 | 8.07 | 7.83 | 38.64M |
| November 13, 2025 | 7.8 | 7.87 | 7.87 | 7.9 | 7.77 | 26.1M |
| November 12, 2025 | 7.92 | 7.83 | 7.83 | 7.93 | 7.79 | 28.84M |
| November 11, 2025 | 7.89 | 7.98 | 7.98 | 8.05 | 7.79 | 40.85M |
| November 10, 2025 | 7.83 | 7.94 | 7.94 | 7.97 | 7.75 | 41.14M |
| November 07, 2025 | 7.87 | 7.79 | 7.79 | 8.08 | 7.7 | 48M |
| November 06, 2025 | 7.82 | 7.87 | 7.87 | 8.12 | 7.79 | 60.08M |
| November 05, 2025 | 7.75 | 7.78 | 7.78 | 7.88 | 7.72 | 45.85M |
| November 04, 2025 | 8.21 | 7.96 | 7.96 | 8.4 | 7.83 | 74.91M |
| November 03, 2025 | 7.53 | 8.13 | 8.13 | 8.66 | 7.49 | 107.72M |
| October 31, 2025 | 7.1 | 7.26 | 7.26 | 7.28 | 7.09 | 18.45M |
| October 30, 2025 | 7.2 | 7.08 | 7.08 | 7.21 | 7.07 | 13.49M |
| October 29, 2025 | 7.26 | 7.23 | 7.23 | 7.28 | 7.15 | 13.74M |
| October 28, 2025 | 7.23 | 7.27 | 7.27 | 7.28 | 7.19 | 11.99M |
| October 27, 2025 | 7.27 | 7.26 | 7.26 | 7.3 | 7.21 | 12.07M |
| October 24, 2025 | 7.24 | 7.26 | 7.26 | 7.33 | 7.19 | 12.59M |
| October 23, 2025 | 7.28 | 7.22 | 7.22 | 7.29 | 7.11 | 13.32M |
| October 22, 2025 | 7.16 | 7.28 | 7.28 | 7.33 | 7.15 | 16.34M |