7.04
-0.05999992(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7.05 | 7.04 | 7.04 | 7.15 | 7 | 8.99M |
| January 14, 2026 | 7.15 | 7.1 | 7.1 | 7.34 | 6.99 | 15.59M |
| January 13, 2026 | 6.96 | 7.15 | 7.15 | 7.4 | 6.94 | 24.08M |
| January 12, 2026 | 6.78 | 6.96 | 6.96 | 6.98 | 6.76 | 11.06M |
| January 09, 2026 | 6.77 | 6.78 | 6.78 | 6.86 | 6.69 | 8.11M |
| January 08, 2026 | 6.64 | 6.76 | 6.76 | 6.8 | 6.61 | 6.81M |
| January 07, 2026 | 6.83 | 6.66 | 6.66 | 6.85 | 6.63 | 8.27M |
| January 06, 2026 | 6.71 | 6.81 | 6.81 | 6.92 | 6.66 | 11.13M |
| January 05, 2026 | 6.52 | 6.71 | 6.71 | 6.84 | 6.5 | 8.75M |
| December 31, 2025 | 6.44 | 6.52 | 6.52 | 6.55 | 6.39 | 5.51M |
| December 30, 2025 | 6.51 | 6.44 | 6.44 | 6.54 | 6.43 | 5.25M |
| December 29, 2025 | 6.6 | 6.54 | 6.54 | 6.66 | 6.52 | 5.39M |
| December 26, 2025 | 6.7 | 6.62 | 6.62 | 6.72 | 6.61 | 8.19M |
| December 25, 2025 | 6.51 | 6.72 | 6.72 | 6.79 | 6.47 | 12.15M |
| December 24, 2025 | 6.46 | 6.48 | 6.48 | 6.49 | 6.4 | 4.5M |
| December 23, 2025 | 6.46 | 6.46 | 6.46 | 6.5 | 6.42 | 5.33M |
| December 22, 2025 | 6.51 | 6.46 | 6.46 | 6.52 | 6.45 | 5.02M |
| December 19, 2025 | 6.39 | 6.48 | 6.48 | 6.5 | 6.35 | 4.89M |
| December 18, 2025 | 6.32 | 6.38 | 6.38 | 6.44 | 6.29 | 6.38M |
| December 17, 2025 | 6.36 | 6.33 | 6.33 | 6.36 | 6.2 | 5.99M |
| December 16, 2025 | 6.4 | 6.33 | 6.33 | 6.41 | 6.3 | 5.59M |
| December 15, 2025 | 6.29 | 6.37 | 6.37 | 6.4 | 6.23 | 7.91M |
| December 12, 2025 | 6.39 | 6.32 | 6.32 | 6.41 | 6.17 | 14.34M |
| December 11, 2025 | 6.72 | 6.35 | 6.35 | 6.72 | 6.33 | 16.17M |
| December 10, 2025 | 6.78 | 6.7 | 6.7 | 6.79 | 6.68 | 5.48M |
| December 09, 2025 | 6.86 | 6.79 | 6.79 | 6.87 | 6.79 | 3.95M |
| December 08, 2025 | 6.9 | 6.86 | 6.86 | 6.97 | 6.85 | 5.47M |
| December 05, 2025 | 6.89 | 6.87 | 6.87 | 6.89 | 6.72 | 4.46M |
| December 04, 2025 | 7.05 | 6.82 | 6.82 | 7.05 | 6.79 | 4.89M |
| December 03, 2025 | 7.01 | 6.9 | 6.9 | 7.03 | 6.87 | 5.41M |
| December 02, 2025 | 7 | 6.99 | 6.99 | 7.02 | 6.92 | 4.93M |
| December 01, 2025 | 7.05 | 7.01 | 7.01 | 7.11 | 7 | 6.09M |
| November 28, 2025 | 7.05 | 7.06 | 7.06 | 7.06 | 6.97 | 5.03M |
| November 27, 2025 | 6.99 | 7.03 | 7.03 | 7.08 | 6.92 | 4.87M |
| November 26, 2025 | 7.12 | 7 | 7 | 7.23 | 6.99 | 5.72M |
| November 25, 2025 | 7.07 | 7.09 | 7.09 | 7.16 | 7.01 | 5.53M |
| November 24, 2025 | 6.94 | 7.05 | 7.05 | 7.08 | 6.93 | 8.03M |
| November 21, 2025 | 7.24 | 6.91 | 6.91 | 7.29 | 6.91 | 9.6M |
| November 20, 2025 | 7.29 | 7.23 | 7.23 | 7.36 | 7.21 | 6.68M |
| November 19, 2025 | 7.38 | 7.28 | 7.28 | 7.42 | 7.27 | 7.89M |
| November 18, 2025 | 7.48 | 7.38 | 7.38 | 7.49 | 7.33 | 8M |
| November 17, 2025 | 7.58 | 7.48 | 7.48 | 7.64 | 7.39 | 10.2M |
| November 14, 2025 | 7.39 | 7.55 | 7.55 | 7.64 | 7.36 | 12.38M |
| November 13, 2025 | 7.32 | 7.4 | 7.4 | 7.42 | 7.3 | 7.29M |
| November 12, 2025 | 7.3 | 7.35 | 7.35 | 7.38 | 7.24 | 8.66M |
| November 11, 2025 | 7.2 | 7.3 | 7.3 | 7.33 | 7.18 | 8.56M |
| November 10, 2025 | 7.14 | 7.2 | 7.2 | 7.24 | 7.1 | 5.95M |
| November 07, 2025 | 7.1 | 7.14 | 7.14 | 7.16 | 7.05 | 4.95M |
| November 06, 2025 | 7.13 | 7.09 | 7.09 | 7.13 | 7.06 | 4.67M |
| November 05, 2025 | 7.03 | 7.11 | 7.11 | 7.13 | 6.99 | 5.46M |
| November 04, 2025 | 7.06 | 7.05 | 7.05 | 7.07 | 7 | 5.93M |
| November 03, 2025 | 7.04 | 7.06 | 7.06 | 7.08 | 6.98 | 7.63M |
| October 31, 2025 | 6.81 | 7.01 | 7.01 | 7.02 | 6.8 | 8.73M |
| October 30, 2025 | 6.95 | 6.81 | 6.81 | 6.95 | 6.79 | 7.01M |
| October 29, 2025 | 7 | 6.95 | 6.95 | 7.06 | 6.91 | 7.83M |
| October 28, 2025 | 6.95 | 6.98 | 6.98 | 7.01 | 6.88 | 5.27M |
| October 27, 2025 | 6.95 | 6.94 | 6.94 | 6.98 | 6.87 | 5.5M |
| October 24, 2025 | 6.94 | 6.91 | 6.91 | 6.99 | 6.9 | 4.29M |
| October 23, 2025 | 6.96 | 6.93 | 6.93 | 6.97 | 6.87 | 3.8M |
| October 22, 2025 | 6.9 | 6.94 | 6.94 | 6.99 | 6.9 | 4.36M |