7.64
+0.03(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.6 | 7.64 | 7.64 | 7.78 | 7.47 | 23.04M |
| January 13, 2026 | 7.56 | 7.61 | 7.61 | 7.86 | 7.53 | 27.97M |
| January 12, 2026 | 7.34 | 7.56 | 7.56 | 7.59 | 7.34 | 19.89M |
| January 09, 2026 | 7.25 | 7.28 | 7.28 | 7.28 | 7.13 | 12.69M |
| January 08, 2026 | 7.06 | 7.22 | 7.22 | 7.24 | 7.06 | 13.04M |
| January 07, 2026 | 7.18 | 7.04 | 7.04 | 7.2 | 7.03 | 10.51M |
| January 06, 2026 | 7.25 | 7.2 | 7.2 | 7.3 | 7.17 | 10.24M |
| January 05, 2026 | 6.97 | 7.24 | 7.24 | 7.28 | 6.95 | 15.64M |
| December 31, 2025 | 6.97 | 6.97 | 6.97 | 7 | 6.91 | 5.79M |
| December 30, 2025 | 6.99 | 6.97 | 6.97 | 7.05 | 6.92 | 6.72M |
| December 29, 2025 | 6.99 | 6.98 | 6.98 | 7.05 | 6.96 | 5.27M |
| December 26, 2025 | 7.07 | 7.01 | 7.01 | 7.09 | 6.97 | 6.62M |
| December 25, 2025 | 7.11 | 7.07 | 7.07 | 7.11 | 7 | 6.13M |
| December 24, 2025 | 7.02 | 7.05 | 7.05 | 7.05 | 6.95 | 6M |
| December 23, 2025 | 7.06 | 6.99 | 6.99 | 7.06 | 6.94 | 6.04M |
| December 22, 2025 | 7.1 | 7.06 | 7.06 | 7.14 | 7.04 | 6.2M |
| December 19, 2025 | 7 | 7.1 | 7.1 | 7.12 | 6.97 | 7.2M |
| December 18, 2025 | 6.89 | 6.99 | 6.99 | 7.08 | 6.89 | 6.77M |
| December 17, 2025 | 6.89 | 6.91 | 6.91 | 6.96 | 6.8 | 7.73M |
| December 16, 2025 | 6.95 | 6.91 | 6.91 | 7.02 | 6.88 | 7.61M |
| December 15, 2025 | 6.97 | 7.01 | 7.01 | 7.11 | 6.86 | 8.58M |
| December 12, 2025 | 7.04 | 7 | 7 | 7.11 | 6.99 | 8.88M |
| December 11, 2025 | 7.16 | 7.04 | 7.04 | 7.22 | 7.03 | 10M |
| December 10, 2025 | 7.19 | 7.19 | 7.19 | 7.24 | 7.12 | 9.4M |
| December 09, 2025 | 7.36 | 7.21 | 7.21 | 7.38 | 7.21 | 9.75M |
| December 08, 2025 | 7.34 | 7.36 | 7.36 | 7.42 | 7.32 | 9.27M |
| December 05, 2025 | 7.25 | 7.34 | 7.34 | 7.35 | 7.15 | 10.06M |
| December 04, 2025 | 7.64 | 7.25 | 7.25 | 7.64 | 7.23 | 9.2M |
| December 03, 2025 | 7.53 | 7.33 | 7.33 | 7.55 | 7.3 | 13.29M |
| December 02, 2025 | 7.6 | 7.51 | 7.51 | 7.6 | 7.44 | 12.78M |
| December 01, 2025 | 7.68 | 7.63 | 7.63 | 7.77 | 7.6 | 13.92M |
| November 28, 2025 | 7.64 | 7.69 | 7.69 | 7.69 | 7.5 | 10.92M |
| November 27, 2025 | 7.72 | 7.59 | 7.59 | 7.76 | 7.57 | 17.67M |
| November 26, 2025 | 7.72 | 7.79 | 7.79 | 8.27 | 7.7 | 29.02M |
| November 25, 2025 | 7.55 | 7.68 | 7.68 | 7.8 | 7.51 | 19.01M |
| November 24, 2025 | 7.51 | 7.5 | 7.5 | 7.61 | 7.38 | 16.16M |
| November 21, 2025 | 7.85 | 7.54 | 7.54 | 7.94 | 7.53 | 23.01M |
| November 20, 2025 | 8.22 | 7.9 | 7.9 | 8.22 | 7.85 | 20.98M |
| November 19, 2025 | 8.4 | 8.1 | 8.1 | 8.5 | 8.03 | 30.76M |
| November 18, 2025 | 8.95 | 8.39 | 8.39 | 8.95 | 8.37 | 49.02M |
| November 17, 2025 | 8.94 | 9.25 | 9.25 | 9.6 | 8.6 | 56.01M |
| November 14, 2025 | 9.76 | 9.09 | 9.09 | 10.41 | 9.07 | 87.04M |
| November 13, 2025 | 8.47 | 9 | 9 | 9.3 | 8.23 | 69.98M |
| November 12, 2025 | 8 | 8.67 | 8.67 | 9.3 | 7.98 | 77.4M |
| November 11, 2025 | 7.77 | 7.89 | 7.89 | 7.89 | 7.67 | 15.77M |
| November 10, 2025 | 7.68 | 7.77 | 7.77 | 7.82 | 7.68 | 11.77M |
| November 07, 2025 | 7.6 | 7.68 | 7.68 | 7.75 | 7.57 | 11.35M |
| November 06, 2025 | 7.87 | 7.64 | 7.64 | 7.87 | 7.58 | 16.35M |
| November 05, 2025 | 7.67 | 7.85 | 7.85 | 7.87 | 7.63 | 18.48M |
| November 04, 2025 | 7.75 | 7.72 | 7.72 | 7.75 | 7.63 | 11.11M |
| November 03, 2025 | 7.55 | 7.72 | 7.72 | 7.74 | 7.47 | 16.46M |
| October 31, 2025 | 7.28 | 7.52 | 7.52 | 7.54 | 7.27 | 17.56M |
| October 30, 2025 | 7.34 | 7.29 | 7.29 | 7.42 | 7.29 | 12.21M |
| October 29, 2025 | 7.52 | 7.37 | 7.37 | 7.57 | 7.27 | 21.78M |
| October 28, 2025 | 7.66 | 7.66 | 7.66 | 7.83 | 7.56 | 17.67M |
| October 27, 2025 | 7.79 | 7.71 | 7.71 | 7.86 | 7.68 | 16.9M |
| October 24, 2025 | 7.97 | 7.7 | 7.7 | 7.97 | 7.66 | 24.65M |
| October 23, 2025 | 8.04 | 7.97 | 7.97 | 8.23 | 7.77 | 34.88M |
| October 22, 2025 | 7.71 | 8.19 | 8.19 | 8.5 | 7.66 | 52.94M |
| October 21, 2025 | 7.54 | 7.7 | 7.7 | 7.7 | 7.44 | 14.4M |