7.56
-0.06(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2026 | 7.58 | 7.56 | 7.56 | 7.65 | 7.55 | 30.47M |
| February 05, 2026 | 7.58 | 7.62 | 7.62 | 7.65 | 7.53 | 39.74M |
| February 04, 2026 | 7.51 | 7.6 | 7.6 | 7.61 | 7.48 | 45.26M |
| February 03, 2026 | 7.6 | 7.51 | 7.51 | 7.62 | 7.45 | 51.04M |
| February 02, 2026 | 7.66 | 7.54 | 7.54 | 7.82 | 7.53 | 77.36M |
| January 30, 2026 | 7.79 | 7.69 | 7.69 | 7.85 | 7.64 | 63.38M |
| January 29, 2026 | 7.72 | 7.83 | 7.83 | 7.85 | 7.6 | 105.23M |
| January 28, 2026 | 7.62 | 7.73 | 7.73 | 7.99 | 7.59 | 128.81M |
| January 27, 2026 | 7.69 | 7.6 | 7.6 | 7.69 | 7.53 | 43.18M |
| January 26, 2026 | 7.63 | 7.71 | 7.71 | 7.78 | 7.61 | 55.56M |
| January 23, 2026 | 7.63 | 7.63 | 7.63 | 7.69 | 7.61 | 33.02M |
| January 22, 2026 | 7.59 | 7.63 | 7.63 | 7.66 | 7.59 | 27.38M |
| January 21, 2026 | 7.65 | 7.59 | 7.59 | 7.66 | 7.57 | 34.15M |
| January 20, 2026 | 7.65 | 7.66 | 7.66 | 7.68 | 7.61 | 30.58M |
| January 19, 2026 | 7.6 | 7.63 | 7.63 | 7.66 | 7.59 | 30.1M |
| January 16, 2026 | 7.73 | 7.62 | 7.62 | 7.75 | 7.61 | 39.27M |
| January 15, 2026 | 7.77 | 7.7 | 7.7 | 7.81 | 7.68 | 43.18M |
| January 14, 2026 | 7.87 | 7.82 | 7.82 | 8.01 | 7.79 | 73.77M |
| January 13, 2026 | 7.92 | 7.89 | 7.89 | 7.98 | 7.85 | 55.93M |
| January 12, 2026 | 7.81 | 7.9 | 7.9 | 7.92 | 7.78 | 51.6M |
| January 09, 2026 | 7.75 | 7.81 | 7.81 | 7.85 | 7.74 | 35.11M |
| January 08, 2026 | 7.8 | 7.75 | 7.75 | 7.82 | 7.74 | 50.68M |
| January 07, 2026 | 7.91 | 7.84 | 7.84 | 7.93 | 7.8 | 45.99M |
| January 06, 2026 | 7.72 | 7.91 | 7.91 | 7.92 | 7.7 | 80.76M |
| January 05, 2026 | 7.66 | 7.72 | 7.72 | 7.73 | 7.62 | 38.41M |
| December 31, 2025 | 7.67 | 7.65 | 7.65 | 7.73 | 7.63 | 30.38M |
| December 30, 2025 | 7.61 | 7.66 | 7.66 | 7.69 | 7.6 | 24.75M |
| December 29, 2025 | 7.65 | 7.63 | 7.63 | 7.69 | 7.61 | 25.3M |
| December 26, 2025 | 7.59 | 7.64 | 7.64 | 7.7 | 7.58 | 28.76M |
| December 25, 2025 | 7.54 | 7.61 | 7.61 | 7.62 | 7.53 | 24.21M |
| December 24, 2025 | 7.51 | 7.55 | 7.55 | 7.56 | 7.49 | 23.28M |
| December 23, 2025 | 7.55 | 7.51 | 7.51 | 7.57 | 7.49 | 24.69M |
| December 22, 2025 | 7.56 | 7.54 | 7.54 | 7.58 | 7.54 | 23.54M |
| December 19, 2025 | 7.55 | 7.56 | 7.56 | 7.6 | 7.51 | 27.51M |
| December 18, 2025 | 7.6 | 7.55 | 7.55 | 7.61 | 7.52 | 30.41M |
| December 17, 2025 | 7.49 | 7.59 | 7.59 | 7.65 | 7.45 | 41.48M |
| December 16, 2025 | 7.54 | 7.49 | 7.49 | 7.56 | 7.47 | 25.38M |
| December 15, 2025 | 7.48 | 7.56 | 7.56 | 7.6 | 7.46 | 31.46M |
| December 12, 2025 | 7.46 | 7.5 | 7.5 | 7.57 | 7.46 | 36.47M |
| December 11, 2025 | 7.52 | 7.48 | 7.48 | 7.59 | 7.45 | 29.25M |
| December 10, 2025 | 7.45 | 7.52 | 7.52 | 7.54 | 7.4 | 27.81M |
| December 09, 2025 | 7.55 | 7.46 | 7.46 | 7.58 | 7.44 | 34.51M |
| December 08, 2025 | 7.58 | 7.6 | 7.6 | 7.69 | 7.53 | 72.15M |
| December 05, 2025 | 7.37 | 7.5 | 7.5 | 7.54 | 7.34 | 47.94M |
| December 04, 2025 | 7.36 | 7.37 | 7.37 | 7.42 | 7.32 | 26.31M |
| December 03, 2025 | 7.37 | 7.34 | 7.34 | 7.4 | 7.32 | 22.66M |
| December 02, 2025 | 7.38 | 7.35 | 7.35 | 7.39 | 7.33 | 16.91M |
| December 01, 2025 | 7.32 | 7.39 | 7.39 | 7.39 | 7.31 | 31.63M |
| November 28, 2025 | 7.29 | 7.32 | 7.32 | 7.32 | 7.27 | 19.01M |
| November 27, 2025 | 7.29 | 7.3 | 7.3 | 7.34 | 7.27 | 18.44M |
| November 26, 2025 | 7.34 | 7.3 | 7.3 | 7.36 | 7.28 | 23.66M |
| November 25, 2025 | 7.34 | 7.34 | 7.34 | 7.37 | 7.32 | 25.88M |
| November 24, 2025 | 7.31 | 7.32 | 7.32 | 7.36 | 7.26 | 28.4M |
| November 21, 2025 | 7.48 | 7.28 | 7.28 | 7.52 | 7.28 | 50.75M |
| November 20, 2025 | 7.66 | 7.55 | 7.55 | 7.69 | 7.55 | 40.65M |
| November 19, 2025 | 7.6 | 7.57 | 7.57 | 7.63 | 7.52 | 28.56M |
| November 18, 2025 | 7.62 | 7.59 | 7.59 | 7.65 | 7.57 | 30.27M |
| November 17, 2025 | 7.71 | 7.63 | 7.63 | 7.72 | 7.61 | 33.31M |
| November 14, 2025 | 7.75 | 7.71 | 7.71 | 7.81 | 7.71 | 34.94M |
| November 13, 2025 | 7.74 | 7.79 | 7.79 | 7.81 | 7.72 | 31.66M |