7.32
+0.05000017(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.47 | 7.27 | 7.27 | 7.47 | 7.21 | 29.71M |
| January 12, 2026 | 7.22 | 7.45 | 7.45 | 7.46 | 7.19 | 44.07M |
| January 09, 2026 | 7.38 | 7.24 | 7.24 | 7.45 | 7.17 | 53.28M |
| January 08, 2026 | 6.79 | 7.25 | 7.25 | 7.79 | 6.75 | 92.7M |
| January 07, 2026 | 6.94 | 6.78 | 6.78 | 6.99 | 6.74 | 19.81M |
| January 06, 2026 | 6.93 | 6.97 | 6.97 | 7.03 | 6.88 | 15.73M |
| January 05, 2026 | 6.88 | 6.93 | 6.93 | 6.94 | 6.84 | 14.52M |
| December 31, 2025 | 7.01 | 6.89 | 6.89 | 7.05 | 6.86 | 12.22M |
| December 30, 2025 | 6.91 | 7 | 7 | 7.09 | 6.86 | 16.28M |
| December 29, 2025 | 7.24 | 6.97 | 6.97 | 7.29 | 6.93 | 20.15M |
| December 26, 2025 | 7.2 | 7.22 | 7.22 | 7.31 | 7.14 | 30.6M |
| December 25, 2025 | 6.92 | 7.28 | 7.28 | 7.43 | 6.87 | 42.73M |
| December 24, 2025 | 6.65 | 6.87 | 6.87 | 6.9 | 6.62 | 18.92M |
| December 23, 2025 | 6.59 | 6.65 | 6.65 | 6.73 | 6.5 | 15.99M |
| December 22, 2025 | 6.63 | 6.6 | 6.6 | 6.72 | 6.58 | 15.1M |
| December 19, 2025 | 6.6 | 6.59 | 6.59 | 6.7 | 6.54 | 16.83M |
| December 18, 2025 | 6.51 | 6.56 | 6.56 | 6.67 | 6.46 | 15.87M |
| December 17, 2025 | 6.64 | 6.57 | 6.57 | 6.76 | 6.37 | 20.65M |
| December 16, 2025 | 6.98 | 6.67 | 6.67 | 6.99 | 6.65 | 18.39M |
| December 15, 2025 | 7 | 6.99 | 6.99 | 7.1 | 6.88 | 14.72M |
| December 12, 2025 | 7.23 | 7.06 | 7.06 | 7.24 | 7.04 | 17.91M |
| December 11, 2025 | 7.48 | 7.15 | 7.15 | 7.55 | 7.14 | 24.83M |
| December 10, 2025 | 7.4 | 7.5 | 7.5 | 7.53 | 7.34 | 24.19M |
| December 09, 2025 | 7.36 | 7.47 | 7.47 | 7.51 | 7.33 | 20.42M |
| December 08, 2025 | 7.35 | 7.39 | 7.39 | 7.46 | 7.32 | 19.14M |
| December 05, 2025 | 7.1 | 7.34 | 7.34 | 7.38 | 6.97 | 23.59M |
| December 04, 2025 | 7.35 | 7.1 | 7.1 | 7.35 | 7.01 | 14.45M |
| December 03, 2025 | 7.44 | 7.22 | 7.22 | 7.47 | 7.18 | 22M |
| December 02, 2025 | 7.47 | 7.44 | 7.44 | 7.56 | 7.36 | 23.18M |
| December 01, 2025 | 7.35 | 7.44 | 7.44 | 7.53 | 7.28 | 25.11M |
| November 28, 2025 | 7.35 | 7.36 | 7.36 | 7.45 | 7.29 | 26.85M |
| November 27, 2025 | 7.27 | 7.4 | 7.4 | 7.47 | 6.95 | 39.96M |
| November 26, 2025 | 7.27 | 7 | 7 | 7.27 | 6.95 | 21.13M |
| November 25, 2025 | 7.08 | 7.23 | 7.23 | 7.29 | 7.03 | 23.35M |
| November 24, 2025 | 7.01 | 7.03 | 7.03 | 7.08 | 6.82 | 25.99M |
| November 21, 2025 | 7.35 | 6.9 | 6.9 | 7.42 | 6.89 | 39.62M |
| November 20, 2025 | 7.65 | 7.48 | 7.48 | 7.76 | 7.42 | 36.61M |
| November 19, 2025 | 7.81 | 7.62 | 7.62 | 7.89 | 7.58 | 46.96M |
| November 18, 2025 | 7.98 | 7.92 | 7.92 | 8.17 | 7.75 | 68.42M |
| November 17, 2025 | 7.67 | 7.91 | 7.91 | 8.16 | 7.57 | 82.64M |
| November 14, 2025 | 7.62 | 7.6 | 7.6 | 7.79 | 7.57 | 92.25M |
| November 13, 2025 | 7 | 7.98 | 7.98 | 8.42 | 6.94 | 119.8M |
| November 12, 2025 | 7.03 | 7.02 | 7.02 | 7.06 | 6.9 | 12.78M |
| November 11, 2025 | 6.97 | 7.05 | 7.05 | 7.08 | 6.94 | 14.4M |
| November 10, 2025 | 6.9 | 6.97 | 6.97 | 7 | 6.89 | 14.48M |
| November 07, 2025 | 6.82 | 6.88 | 6.88 | 6.94 | 6.79 | 11.03M |
| November 06, 2025 | 6.88 | 6.87 | 6.87 | 6.95 | 6.79 | 13.27M |
| November 05, 2025 | 6.7 | 6.89 | 6.89 | 6.94 | 6.67 | 15.04M |
| November 04, 2025 | 6.73 | 6.76 | 6.76 | 6.8 | 6.68 | 10.88M |
| November 03, 2025 | 6.72 | 6.76 | 6.76 | 6.77 | 6.66 | 11.2M |
| October 31, 2025 | 6.62 | 6.73 | 6.73 | 6.82 | 6.6 | 14.84M |
| October 30, 2025 | 6.78 | 6.64 | 6.64 | 6.81 | 6.56 | 19M |
| October 29, 2025 | 6.92 | 6.88 | 6.88 | 6.98 | 6.84 | 9.68M |
| October 28, 2025 | 6.8 | 6.96 | 6.96 | 6.98 | 6.75 | 11.37M |
| October 27, 2025 | 6.85 | 6.86 | 6.86 | 6.92 | 6.74 | 11.68M |
| October 24, 2025 | 6.83 | 6.83 | 6.83 | 6.9 | 6.79 | 16.33M |
| October 23, 2025 | 6.66 | 6.8 | 6.8 | 6.84 | 6.52 | 19.67M |
| October 22, 2025 | 6.55 | 6.59 | 6.59 | 6.68 | 6.51 | 8.33M |
| October 21, 2025 | 6.49 | 6.58 | 6.58 | 6.61 | 6.4 | 12.14M |
| October 20, 2025 | 6.37 | 6.49 | 6.49 | 6.54 | 6.37 | 15.68M |