7.96
-0.11(-1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.07 | 7.96 | 7.96 | 8.18 | 7.75 | 46.51M |
| January 13, 2026 | 8.65 | 8.07 | 8.07 | 8.65 | 8 | 67.32M |
| January 12, 2026 | 7.66 | 8.31 | 8.31 | 8.31 | 7.66 | 40.36M |
| January 09, 2026 | 7.47 | 7.55 | 7.55 | 7.56 | 7.35 | 26.54M |
| January 08, 2026 | 7.32 | 7.46 | 7.46 | 7.56 | 7.32 | 23.9M |
| January 07, 2026 | 7.26 | 7.41 | 7.41 | 7.62 | 7.26 | 29.8M |
| January 06, 2026 | 7.37 | 7.3 | 7.3 | 7.54 | 7.28 | 21.93M |
| January 05, 2026 | 7.38 | 7.26 | 7.26 | 7.42 | 7.18 | 20.55M |
| December 31, 2025 | 7.57 | 7.3 | 7.3 | 7.59 | 7.28 | 27.54M |
| December 30, 2025 | 7.54 | 7.56 | 7.56 | 7.74 | 7.42 | 41M |
| December 29, 2025 | 7.53 | 7.74 | 7.74 | 7.86 | 7.47 | 64.45M |
| December 26, 2025 | 7.2 | 7.32 | 7.32 | 7.58 | 7.2 | 40.55M |
| December 25, 2025 | 6.92 | 7.17 | 7.17 | 7.18 | 6.86 | 26.67M |
| December 24, 2025 | 6.79 | 6.98 | 6.98 | 6.99 | 6.76 | 24.87M |
| December 23, 2025 | 6.66 | 6.84 | 6.84 | 6.91 | 6.62 | 29M |
| December 22, 2025 | 6.78 | 6.69 | 6.69 | 6.79 | 6.68 | 16.36M |
| December 19, 2025 | 6.56 | 6.78 | 6.78 | 6.82 | 6.55 | 21.41M |
| December 18, 2025 | 6.53 | 6.58 | 6.58 | 6.67 | 6.5 | 14.27M |
| December 17, 2025 | 6.49 | 6.58 | 6.58 | 6.59 | 6.41 | 15.56M |
| December 16, 2025 | 6.7 | 6.5 | 6.5 | 6.7 | 6.49 | 16.23M |
| December 15, 2025 | 6.61 | 6.66 | 6.66 | 6.72 | 6.57 | 15.78M |
| December 12, 2025 | 6.75 | 6.64 | 6.64 | 6.79 | 6.63 | 18.66M |
| December 11, 2025 | 6.96 | 6.73 | 6.73 | 7 | 6.7 | 23.12M |
| December 10, 2025 | 7.06 | 6.95 | 6.95 | 7.12 | 6.92 | 22.34M |
| December 09, 2025 | 7.25 | 7.1 | 7.1 | 7.27 | 7.09 | 20.55M |
| December 08, 2025 | 7.27 | 7.29 | 7.29 | 7.36 | 7.2 | 22.83M |
| December 05, 2025 | 7.25 | 7.23 | 7.23 | 7.27 | 7.08 | 22.49M |
| December 04, 2025 | 7.51 | 7.25 | 7.25 | 7.52 | 7.24 | 27.62M |
| December 03, 2025 | 7.54 | 7.55 | 7.55 | 7.65 | 7.37 | 25.45M |
| December 02, 2025 | 7.61 | 7.58 | 7.58 | 7.72 | 7.5 | 23.59M |
| December 01, 2025 | 7.77 | 7.65 | 7.65 | 7.8 | 7.61 | 33.53M |
| November 28, 2025 | 7.89 | 7.66 | 7.66 | 7.89 | 7.62 | 61.15M |
| November 27, 2025 | 7.21 | 7.92 | 7.92 | 7.92 | 7.17 | 55.59M |
| November 26, 2025 | 7.59 | 7.2 | 7.2 | 7.61 | 7.18 | 41.88M |
| November 25, 2025 | 7.19 | 7.53 | 7.53 | 7.78 | 7.16 | 57.72M |
| November 24, 2025 | 7.19 | 7.15 | 7.15 | 7.33 | 6.96 | 55.09M |
| November 21, 2025 | 7.89 | 7.35 | 7.35 | 8 | 7.35 | 76.54M |
| November 20, 2025 | 8.65 | 8.17 | 8.17 | 8.84 | 8.08 | 101.85M |
| November 19, 2025 | 8.43 | 8.98 | 8.98 | 8.98 | 8.17 | 126.26M |
| November 18, 2025 | 8.04 | 8.47 | 8.47 | 8.97 | 8.04 | 128.82M |
| November 17, 2025 | 7.85 | 8.15 | 8.15 | 8.31 | 7.78 | 98.96M |
| November 14, 2025 | 8.65 | 8.16 | 8.16 | 8.65 | 7.9 | 146.57M |
| November 13, 2025 | 7.18 | 7.88 | 7.88 | 7.88 | 7.18 | 26.86M |
| November 12, 2025 | 7.27 | 7.16 | 7.16 | 7.35 | 7.1 | 21.58M |
| November 11, 2025 | 7.18 | 7.22 | 7.22 | 7.3 | 7.14 | 19.1M |
| November 10, 2025 | 7.28 | 7.15 | 7.15 | 7.45 | 7.12 | 30.2M |
| November 07, 2025 | 7.15 | 7.18 | 7.18 | 7.2 | 7.09 | 26.26M |
| November 06, 2025 | 7.01 | 7.09 | 7.09 | 7.14 | 6.97 | 21.69M |
| November 05, 2025 | 6.82 | 7.01 | 7.01 | 7.04 | 6.75 | 22.24M |
| November 04, 2025 | 6.84 | 6.85 | 6.85 | 6.95 | 6.8 | 14.24M |
| November 03, 2025 | 6.84 | 6.85 | 6.85 | 6.89 | 6.74 | 14.36M |
| October 31, 2025 | 6.67 | 6.85 | 6.85 | 6.92 | 6.65 | 23.26M |
| October 30, 2025 | 6.61 | 6.66 | 6.66 | 6.73 | 6.55 | 15.37M |
| October 29, 2025 | 6.72 | 6.74 | 6.74 | 6.77 | 6.64 | 9.36M |
| October 28, 2025 | 6.7 | 6.72 | 6.72 | 6.76 | 6.69 | 9.87M |
| October 27, 2025 | 6.79 | 6.74 | 6.74 | 6.83 | 6.69 | 10.29M |
| October 24, 2025 | 6.7 | 6.76 | 6.76 | 6.8 | 6.66 | 10.06M |
| October 23, 2025 | 6.65 | 6.7 | 6.7 | 6.71 | 6.54 | 10.4M |
| October 22, 2025 | 6.66 | 6.65 | 6.65 | 6.74 | 6.59 | 9.66M |
| October 21, 2025 | 6.64 | 6.68 | 6.68 | 6.69 | 6.54 | 11.13M |