7.10
-0.08(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7.17 | 7.1 | 7.1 | 7.3 | 7.04 | 6.07M |
| January 14, 2026 | 7.27 | 7.18 | 7.18 | 7.48 | 7.1 | 8.67M |
| January 13, 2026 | 7.16 | 7.17 | 7.17 | 7.39 | 6.9 | 11.16M |
| January 12, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 6.94 | 9.38M |
| January 09, 2026 | 6.72 | 6.82 | 6.82 | 6.99 | 6.65 | 6.57M |
| January 08, 2026 | 6.75 | 6.71 | 6.71 | 6.85 | 6.66 | 4.64M |
| January 07, 2026 | 7.05 | 6.85 | 6.85 | 7.06 | 6.8 | 4.33M |
| January 06, 2026 | 7.05 | 6.96 | 6.96 | 7.09 | 6.94 | 4.05M |
| January 05, 2026 | 7.08 | 7.03 | 7.03 | 7.26 | 6.99 | 7.83M |
| December 31, 2025 | 6.99 | 6.94 | 6.94 | 7.2 | 6.8 | 8.77M |
| December 30, 2025 | 6.53 | 6.86 | 6.86 | 6.86 | 6.49 | 4.8M |
| December 29, 2025 | 6.59 | 6.53 | 6.53 | 6.75 | 6.45 | 7.02M |
| December 26, 2025 | 6.74 | 6.65 | 6.65 | 6.79 | 6.5 | 8.64M |
| December 25, 2025 | 6.66 | 6.8 | 6.8 | 6.92 | 6.55 | 10.72M |
| December 24, 2025 | 7.3 | 6.89 | 6.89 | 7.3 | 6.86 | 7.4M |
| December 23, 2025 | 7.39 | 7.18 | 7.18 | 7.42 | 7.05 | 11.05M |
| December 22, 2025 | 7.1 | 7.1 | 7.1 | 7.1 | 6.98 | 9.15M |
| December 19, 2025 | 6.6 | 6.76 | 6.76 | 6.76 | 6.5 | 7.88M |
| December 18, 2025 | 6.09 | 6.44 | 6.44 | 6.44 | 6.08 | 5.6M |
| December 17, 2025 | 6.19 | 6.13 | 6.13 | 6.49 | 5.97 | 10.82M |
| December 16, 2025 | 6.24 | 6.19 | 6.19 | 6.25 | 5.93 | 12.23M |
| December 15, 2025 | 6.57 | 6.24 | 6.24 | 6.57 | 6.24 | 8.07M |
| December 12, 2025 | 6.65 | 6.57 | 6.57 | 6.73 | 6.56 | 4.85M |
| December 11, 2025 | 6.6 | 6.65 | 6.65 | 6.8 | 6.55 | 7.54M |
| December 10, 2025 | 7.13 | 6.8 | 6.8 | 7.27 | 6.8 | 6.21M |
| December 09, 2025 | 7.01 | 7.11 | 7.11 | 7.3 | 7 | 4.69M |
| December 08, 2025 | 7.13 | 7.01 | 7.01 | 7.13 | 6.7 | 6.32M |
| December 05, 2025 | 7.42 | 7.05 | 7.05 | 7.42 | 7.05 | 7.92M |
| December 04, 2025 | 7.55 | 7.42 | 7.42 | 7.68 | 7.37 | 3.56M |
| December 03, 2025 | 7.38 | 7.54 | 7.54 | 7.55 | 7.31 | 3.92M |
| December 02, 2025 | 7.67 | 7.48 | 7.48 | 7.75 | 7.44 | 5.77M |
| December 01, 2025 | 7.83 | 7.62 | 7.62 | 7.88 | 7.49 | 8.22M |
| November 28, 2025 | 8.05 | 7.88 | 7.88 | 8.21 | 7.86 | 4.96M |
| November 27, 2025 | 8 | 8.09 | 8.09 | 8.27 | 7.95 | 9.59M |
| November 26, 2025 | 7.41 | 7.95 | 7.95 | 7.95 | 7.41 | 10.57M |
| November 25, 2025 | 7.39 | 7.57 | 7.57 | 7.68 | 7.25 | 12.57M |
| November 24, 2025 | 7.5 | 7.31 | 7.31 | 7.59 | 7.28 | 6.57M |
| November 21, 2025 | 8.08 | 7.52 | 7.52 | 8.08 | 7.47 | 11.92M |
| November 20, 2025 | 7.78 | 7.82 | 7.82 | 7.82 | 7.6 | 4.24M |
| November 19, 2025 | 7.4 | 7.45 | 7.45 | 7.6 | 7.24 | 7.07M |
| November 18, 2025 | 7.58 | 7.5 | 7.5 | 7.97 | 7.45 | 12.59M |
| November 17, 2025 | 7.98 | 7.59 | 7.59 | 7.98 | 7.24 | 18.26M |
| November 14, 2025 | 7.59 | 7.62 | 7.62 | 7.62 | 7.37 | 15.53M |
| November 13, 2025 | 7.22 | 7.26 | 7.26 | 7.26 | 7.17 | 2.75M |
| November 12, 2025 | 6.58 | 6.91 | 6.91 | 6.91 | 6.37 | 13.93M |
| November 11, 2025 | 7.01 | 6.58 | 6.58 | 7.01 | 6.58 | 20.26M |
| November 10, 2025 | 7.16 | 6.93 | 6.93 | 7.47 | 6.93 | 15.41M |
| November 07, 2025 | 7.63 | 7.29 | 7.29 | 7.64 | 7.29 | 7.9M |
| November 06, 2025 | 7.79 | 7.67 | 7.67 | 7.79 | 7.39 | 8.11M |
| November 05, 2025 | 7.86 | 7.78 | 7.78 | 8.18 | 7.73 | 9.62M |
| November 04, 2025 | 8.23 | 8.14 | 8.14 | 8.72 | 8.07 | 14.13M |
| November 03, 2025 | 7.92 | 8.3 | 8.3 | 8.32 | 7.69 | 8.98M |
| October 31, 2025 | 8.23 | 7.93 | 7.93 | 8.38 | 7.85 | 9.5M |
| October 30, 2025 | 8 | 8.26 | 8.26 | 8.53 | 8 | 13.39M |
| October 29, 2025 | 8.47 | 8.33 | 8.33 | 8.47 | 8.33 | 6.63M |
| October 28, 2025 | 9 | 8.77 | 8.77 | 9.44 | 8.77 | 16.02M |
| October 27, 2025 | 8.9 | 9.23 | 9.23 | 9.36 | 8.9 | 12.63M |
| October 24, 2025 | 8.6 | 8.91 | 8.91 | 9 | 8.5 | 7.29M |
| October 23, 2025 | 8.4 | 8.79 | 8.79 | 8.93 | 8.4 | 10.06M |
| October 22, 2025 | 8.8 | 8.5 | 8.5 | 8.85 | 8.44 | 5.7M |