7.82
+0.04000017(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 7.85 | 7.78 | 7.78 | 7.94 | 7.77 | 9.07M |
| January 12, 2026 | 7.79 | 7.84 | 7.84 | 7.85 | 7.75 | 7.91M |
| January 09, 2026 | 7.82 | 7.77 | 7.77 | 7.85 | 7.67 | 8.25M |
| January 08, 2026 | 7.6 | 7.78 | 7.78 | 7.81 | 7.6 | 8.9M |
| January 07, 2026 | 7.74 | 7.62 | 7.62 | 7.75 | 7.59 | 6.06M |
| January 06, 2026 | 7.65 | 7.74 | 7.74 | 7.75 | 7.6 | 7.27M |
| January 05, 2026 | 7.48 | 7.64 | 7.64 | 7.68 | 7.47 | 7.57M |
| December 31, 2025 | 7.47 | 7.5 | 7.5 | 7.53 | 7.38 | 5.53M |
| December 30, 2025 | 7.63 | 7.48 | 7.48 | 7.65 | 7.48 | 8.31M |
| December 29, 2025 | 7.58 | 7.67 | 7.67 | 7.69 | 7.55 | 6.07M |
| December 26, 2025 | 7.59 | 7.58 | 7.58 | 7.64 | 7.55 | 4.99M |
| December 25, 2025 | 7.58 | 7.59 | 7.59 | 7.63 | 7.53 | 4.79M |
| December 24, 2025 | 7.47 | 7.57 | 7.57 | 7.59 | 7.45 | 4.15M |
| December 23, 2025 | 7.51 | 7.47 | 7.47 | 7.52 | 7.43 | 4.29M |
| December 22, 2025 | 7.53 | 7.53 | 7.53 | 7.59 | 7.51 | 3.97M |
| December 19, 2025 | 7.4 | 7.54 | 7.54 | 7.54 | 7.4 | 4.81M |
| December 18, 2025 | 7.31 | 7.41 | 7.41 | 7.48 | 7.3 | 5.44M |
| December 17, 2025 | 7.38 | 7.38 | 7.38 | 7.45 | 7.24 | 7.19M |
| December 16, 2025 | 7.54 | 7.4 | 7.4 | 7.57 | 7.39 | 6.42M |
| December 15, 2025 | 7.55 | 7.56 | 7.56 | 7.62 | 7.42 | 6.06M |
| December 12, 2025 | 7.58 | 7.58 | 7.58 | 7.66 | 7.52 | 5.21M |
| December 11, 2025 | 7.79 | 7.56 | 7.56 | 7.8 | 7.56 | 6.89M |
| December 10, 2025 | 7.72 | 7.69 | 7.69 | 7.77 | 7.64 | 5.21M |
| December 09, 2025 | 7.8 | 7.74 | 7.74 | 7.84 | 7.73 | 5.4M |
| December 08, 2025 | 7.82 | 7.8 | 7.8 | 7.85 | 7.78 | 4.89M |
| December 05, 2025 | 7.65 | 7.8 | 7.8 | 7.82 | 7.59 | 6.37M |
| December 04, 2025 | 7.86 | 7.66 | 7.66 | 7.86 | 7.62 | 6.26M |
| December 03, 2025 | 7.89 | 7.73 | 7.73 | 7.9 | 7.7 | 6.94M |
| December 02, 2025 | 7.91 | 7.9 | 7.9 | 7.94 | 7.78 | 5.84M |
| December 01, 2025 | 7.99 | 7.93 | 7.93 | 8.05 | 7.91 | 7.34M |
| November 28, 2025 | 7.86 | 8 | 8 | 8 | 7.82 | 6M |
| November 27, 2025 | 7.88 | 7.86 | 7.86 | 7.91 | 7.81 | 6.31M |
| November 26, 2025 | 7.98 | 7.89 | 7.89 | 8.07 | 7.87 | 7.13M |
| November 25, 2025 | 7.9 | 7.98 | 7.98 | 8.03 | 7.85 | 6.71M |
| November 24, 2025 | 7.68 | 7.9 | 7.9 | 7.93 | 7.64 | 9.9M |
| November 21, 2025 | 7.89 | 7.64 | 7.64 | 8.02 | 7.63 | 10.98M |
| November 20, 2025 | 7.94 | 7.96 | 7.96 | 7.99 | 7.86 | 6.37M |
| November 19, 2025 | 8.11 | 7.94 | 7.94 | 8.12 | 7.88 | 7.96M |
| November 18, 2025 | 8.18 | 8.08 | 8.08 | 8.19 | 8.04 | 8.15M |
| November 17, 2025 | 8.23 | 8.2 | 8.2 | 8.23 | 8.14 | 6.33M |
| November 14, 2025 | 8.23 | 8.16 | 8.16 | 8.23 | 8.05 | 7.69M |
| November 13, 2025 | 8.23 | 8.12 | 8.12 | 8.23 | 8.04 | 5.5M |
| November 12, 2025 | 8.13 | 8.06 | 8.06 | 8.16 | 8.04 | 7.31M |
| November 11, 2025 | 8.18 | 8.14 | 8.14 | 8.19 | 8.11 | 6.31M |
| November 10, 2025 | 8.12 | 8.15 | 8.15 | 8.17 | 8.08 | 6.46M |
| November 07, 2025 | 8.23 | 8.13 | 8.13 | 8.26 | 8.12 | 8.68M |
| November 06, 2025 | 8.33 | 8.27 | 8.27 | 8.39 | 8.23 | 12.15M |
| November 05, 2025 | 8.08 | 8.25 | 8.25 | 8.3 | 8.05 | 11.57M |
| November 04, 2025 | 8.2 | 8.14 | 8.14 | 8.21 | 8.07 | 8.27M |
| November 03, 2025 | 8.15 | 8.21 | 8.21 | 8.22 | 8.11 | 9.51M |
| October 31, 2025 | 8.04 | 8.12 | 8.12 | 8.15 | 8.02 | 7.69M |
| October 30, 2025 | 8.13 | 8.05 | 8.05 | 8.14 | 8.02 | 9.56M |
| October 29, 2025 | 8.24 | 8.14 | 8.14 | 8.25 | 8.08 | 15.16M |
| October 28, 2025 | 8.38 | 8.3 | 8.3 | 8.42 | 8.29 | 14.82M |
| October 27, 2025 | 8.62 | 8.45 | 8.45 | 8.63 | 8.36 | 20.66M |
| October 24, 2025 | 8.87 | 8.63 | 8.63 | 8.91 | 8.56 | 36.12M |
| October 23, 2025 | 8.81 | 9.17 | 9.17 | 9.31 | 8.76 | 51.44M |
| October 22, 2025 | 8.57 | 8.76 | 8.76 | 9.11 | 8.53 | 37.71M |
| October 21, 2025 | 8.32 | 8.57 | 8.57 | 8.58 | 8.28 | 15.64M |
| October 20, 2025 | 8.25 | 8.3 | 8.3 | 8.36 | 8.23 | 9.06M |