7.62
+0.05(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7.52 | 7.62 | 7.62 | 7.77 | 7.49 | 17.71M |
| January 14, 2026 | 7.44 | 7.57 | 7.57 | 7.62 | 7.4 | 20.4M |
| January 13, 2026 | 7.55 | 7.4 | 7.4 | 7.56 | 7.38 | 10.24M |
| January 12, 2026 | 7.42 | 7.55 | 7.55 | 7.55 | 7.36 | 13.82M |
| January 09, 2026 | 7.29 | 7.4 | 7.4 | 7.4 | 7.26 | 10.23M |
| January 08, 2026 | 7.16 | 7.29 | 7.29 | 7.31 | 7.12 | 9.94M |
| January 07, 2026 | 7.23 | 7.17 | 7.17 | 7.25 | 7.1 | 7.47M |
| January 06, 2026 | 7.23 | 7.25 | 7.25 | 7.28 | 7.19 | 9.06M |
| January 05, 2026 | 7.23 | 7.23 | 7.23 | 7.29 | 7.15 | 8.06M |
| December 31, 2025 | 7.35 | 7.22 | 7.22 | 7.37 | 7.22 | 9.56M |
| December 30, 2025 | 7.12 | 7.35 | 7.35 | 7.53 | 7.09 | 19.67M |
| December 29, 2025 | 7.11 | 7.16 | 7.16 | 7.18 | 7.06 | 6.6M |
| December 26, 2025 | 7.23 | 7.11 | 7.11 | 7.23 | 7.08 | 6.9M |
| December 25, 2025 | 7.14 | 7.21 | 7.21 | 7.3 | 7.09 | 10.02M |
| December 24, 2025 | 6.9 | 7.08 | 7.08 | 7.1 | 6.9 | 8.83M |
| December 23, 2025 | 6.9 | 6.88 | 6.88 | 7 | 6.86 | 5.27M |
| December 22, 2025 | 6.95 | 6.95 | 6.95 | 7.02 | 6.92 | 5.4M |
| December 19, 2025 | 6.82 | 6.95 | 6.95 | 7.05 | 6.8 | 6.74M |
| December 18, 2025 | 6.67 | 6.83 | 6.83 | 6.9 | 6.64 | 8.04M |
| December 17, 2025 | 6.7 | 6.7 | 6.7 | 6.74 | 6.53 | 8.36M |
| December 16, 2025 | 6.77 | 6.69 | 6.69 | 6.81 | 6.63 | 7.02M |
| December 15, 2025 | 6.85 | 6.82 | 6.82 | 6.9 | 6.71 | 6.88M |
| December 12, 2025 | 6.94 | 6.84 | 6.84 | 7 | 6.82 | 7.46M |
| December 11, 2025 | 7.1 | 6.92 | 6.92 | 7.13 | 6.92 | 8.66M |
| December 10, 2025 | 7.21 | 7.11 | 7.11 | 7.26 | 7.08 | 6.25M |
| December 09, 2025 | 7.28 | 7.23 | 7.23 | 7.35 | 7.21 | 7.25M |
| December 08, 2025 | 7.24 | 7.29 | 7.29 | 7.33 | 7.23 | 6.12M |
| December 05, 2025 | 7.14 | 7.23 | 7.23 | 7.23 | 7.06 | 5.51M |
| December 04, 2025 | 7.2 | 7.16 | 7.16 | 7.28 | 7.08 | 5.73M |
| December 03, 2025 | 7.3 | 7.21 | 7.21 | 7.33 | 7.17 | 6.29M |
| December 02, 2025 | 7.36 | 7.31 | 7.31 | 7.37 | 7.28 | 5.77M |
| December 01, 2025 | 7.32 | 7.38 | 7.38 | 7.44 | 7.23 | 7.47M |
| November 28, 2025 | 7.2 | 7.29 | 7.29 | 7.29 | 7.14 | 5.28M |
| November 27, 2025 | 7.17 | 7.19 | 7.19 | 7.26 | 7.14 | 5.12M |
| November 26, 2025 | 7.21 | 7.15 | 7.15 | 7.29 | 7.13 | 5.97M |
| November 25, 2025 | 7.1 | 7.23 | 7.23 | 7.34 | 7.08 | 8.26M |
| November 24, 2025 | 6.99 | 7.07 | 7.07 | 7.13 | 6.95 | 7.58M |
| November 21, 2025 | 7.21 | 6.93 | 6.93 | 7.32 | 6.91 | 10.7M |
| November 20, 2025 | 7.38 | 7.28 | 7.28 | 7.42 | 7.26 | 8.41M |
| November 19, 2025 | 7.55 | 7.35 | 7.35 | 7.58 | 7.3 | 10.11M |
| November 18, 2025 | 7.66 | 7.54 | 7.54 | 7.67 | 7.51 | 8.07M |
| November 17, 2025 | 7.6 | 7.62 | 7.62 | 7.64 | 7.53 | 6.68M |
| November 14, 2025 | 7.55 | 7.57 | 7.57 | 7.64 | 7.48 | 8.72M |
| November 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.37 | 8.29M |
| November 12, 2025 | 7.5 | 7.43 | 7.43 | 7.51 | 7.33 | 7.87M |
| November 11, 2025 | 7.51 | 7.5 | 7.5 | 7.57 | 7.48 | 6.62M |
| November 10, 2025 | 7.51 | 7.51 | 7.51 | 7.54 | 7.48 | 6.35M |
| November 07, 2025 | 7.55 | 7.52 | 7.52 | 7.59 | 7.47 | 7.15M |
| November 06, 2025 | 7.58 | 7.6 | 7.6 | 7.62 | 7.53 | 6.81M |
| November 05, 2025 | 7.51 | 7.6 | 7.6 | 7.63 | 7.47 | 7.31M |
| November 04, 2025 | 7.63 | 7.57 | 7.57 | 7.66 | 7.5 | 7.01M |
| November 03, 2025 | 7.5 | 7.66 | 7.66 | 7.66 | 7.45 | 9.35M |
| October 31, 2025 | 7.4 | 7.5 | 7.5 | 7.57 | 7.38 | 8.09M |
| October 30, 2025 | 7.57 | 7.43 | 7.43 | 7.57 | 7.42 | 7.61M |
| October 29, 2025 | 7.65 | 7.57 | 7.57 | 7.66 | 7.51 | 8.28M |
| October 28, 2025 | 7.56 | 7.63 | 7.63 | 7.66 | 7.47 | 8.04M |
| October 27, 2025 | 7.58 | 7.56 | 7.56 | 7.65 | 7.43 | 9.42M |
| October 24, 2025 | 7.39 | 7.48 | 7.48 | 7.52 | 7.39 | 8.41M |
| October 23, 2025 | 7.36 | 7.4 | 7.4 | 7.4 | 7.26 | 5.51M |
| October 22, 2025 | 7.36 | 7.35 | 7.35 | 7.45 | 7.29 | 5.97M |