7.28
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.31 | 7.28 | 7.28 | 7.35 | 7.2 | 19.91M |
| January 13, 2026 | 7.42 | 7.28 | 7.28 | 7.45 | 7.26 | 20.63M |
| January 12, 2026 | 7.38 | 7.4 | 7.4 | 7.45 | 7.32 | 20.18M |
| January 09, 2026 | 7.3 | 7.36 | 7.36 | 7.37 | 7.26 | 17.95M |
| January 08, 2026 | 7.18 | 7.26 | 7.26 | 7.32 | 7.17 | 19.95M |
| January 07, 2026 | 7.22 | 7.15 | 7.15 | 7.24 | 7.13 | 13.34M |
| January 06, 2026 | 7.1 | 7.21 | 7.21 | 7.21 | 7.1 | 15.33M |
| January 05, 2026 | 7.05 | 7.12 | 7.12 | 7.13 | 7.04 | 11.49M |
| December 31, 2025 | 7.17 | 7.03 | 7.03 | 7.17 | 7.01 | 11.67M |
| December 30, 2025 | 7.07 | 7.1 | 7.1 | 7.14 | 7.02 | 9.87M |
| December 29, 2025 | 7.16 | 7.05 | 7.05 | 7.16 | 7.04 | 14.23M |
| December 26, 2025 | 7.17 | 7.15 | 7.15 | 7.25 | 7.13 | 12.89M |
| December 25, 2025 | 7.14 | 7.18 | 7.18 | 7.19 | 7.1 | 11.02M |
| December 24, 2025 | 7.08 | 7.15 | 7.15 | 7.16 | 7.04 | 9.98M |
| December 23, 2025 | 7.18 | 7.05 | 7.05 | 7.18 | 7.03 | 11.78M |
| December 22, 2025 | 7.13 | 7.17 | 7.17 | 7.19 | 7.09 | 11.1M |
| December 19, 2025 | 7.04 | 7.13 | 7.13 | 7.14 | 7.02 | 11.72M |
| December 18, 2025 | 7.03 | 7.03 | 7.03 | 7.12 | 7.01 | 10.5M |
| December 17, 2025 | 7.04 | 7.09 | 7.09 | 7.12 | 6.98 | 13.38M |
| December 16, 2025 | 7.25 | 7.07 | 7.07 | 7.26 | 7.04 | 19.29M |
| December 15, 2025 | 7.36 | 7.26 | 7.26 | 7.44 | 7.26 | 15.99M |
| December 12, 2025 | 7.45 | 7.43 | 7.43 | 7.45 | 7.27 | 30.27M |
| December 11, 2025 | 7.55 | 7.45 | 7.45 | 7.6 | 7.42 | 22.47M |
| December 10, 2025 | 7.54 | 7.62 | 7.62 | 7.75 | 7.5 | 26.04M |
| December 09, 2025 | 7.81 | 7.59 | 7.59 | 7.83 | 7.59 | 36.96M |
| December 08, 2025 | 8.07 | 7.91 | 7.91 | 8.07 | 7.77 | 57.12M |
| December 05, 2025 | 9.06 | 8.26 | 8.26 | 9.34 | 8.15 | 95.58M |
| December 04, 2025 | 8.41 | 9.06 | 9.06 | 9.06 | 8.37 | 62.37M |
| December 03, 2025 | 8.22 | 8.24 | 8.24 | 8.27 | 8.01 | 18.6M |
| December 02, 2025 | 8.4 | 8.19 | 8.19 | 8.43 | 8.16 | 17.58M |
| December 01, 2025 | 8.28 | 8.44 | 8.44 | 8.52 | 8.25 | 23.13M |
| November 28, 2025 | 8.26 | 8.3 | 8.3 | 8.45 | 8.16 | 21.61M |
| November 27, 2025 | 8.24 | 8.3 | 8.3 | 8.47 | 8.24 | 24.63M |
| November 26, 2025 | 8.44 | 8.3 | 8.3 | 8.47 | 8.22 | 26.3M |
| November 25, 2025 | 8.05 | 8.42 | 8.42 | 8.59 | 8.05 | 38.46M |
| November 24, 2025 | 9.08 | 8.16 | 8.16 | 9.1 | 8.08 | 45.68M |
| November 21, 2025 | 9.4 | 8.98 | 8.98 | 9.47 | 8.82 | 50.48M |
| November 20, 2025 | 9.15 | 9.59 | 9.59 | 9.7 | 9.06 | 67.55M |
| November 19, 2025 | 9.1 | 9.26 | 9.26 | 9.66 | 9.01 | 47.66M |
| November 18, 2025 | 9.35 | 9.17 | 9.17 | 9.45 | 8.97 | 52.03M |
| November 17, 2025 | 9.08 | 9.5 | 9.5 | 9.61 | 8.87 | 86.28M |
| November 14, 2025 | 8.75 | 9.14 | 9.14 | 9.14 | 8.63 | 64.73M |
| November 13, 2025 | 8.15 | 8.31 | 8.31 | 8.4 | 8.15 | 19.91M |
| November 12, 2025 | 8.1 | 8.14 | 8.14 | 8.33 | 8.01 | 22.69M |
| November 11, 2025 | 8.08 | 8.1 | 8.1 | 8.17 | 8.04 | 12.37M |
| November 10, 2025 | 8.06 | 8.07 | 8.07 | 8.18 | 8.01 | 11.46M |
| November 07, 2025 | 8.07 | 8.04 | 8.04 | 8.11 | 8.01 | 10.55M |
| November 06, 2025 | 8.07 | 8.11 | 8.11 | 8.15 | 8.02 | 13.03M |
| November 05, 2025 | 8.07 | 8.07 | 8.07 | 8.12 | 7.94 | 18.41M |
| November 04, 2025 | 8.2 | 8.12 | 8.12 | 8.39 | 8.03 | 26.51M |
| November 03, 2025 | 8.43 | 8.2 | 8.2 | 8.46 | 7.92 | 53.3M |
| October 31, 2025 | 9.09 | 8.8 | 8.8 | 9.44 | 8.76 | 68.8M |
| October 30, 2025 | 8.75 | 8.76 | 8.76 | 9.09 | 8.66 | 28.96M |
| October 29, 2025 | 8.69 | 8.83 | 8.83 | 8.87 | 8.55 | 23.92M |
| October 28, 2025 | 8.94 | 8.73 | 8.73 | 9.04 | 8.7 | 27.3M |
| October 27, 2025 | 9 | 9.02 | 9.02 | 9.2 | 8.81 | 37.34M |
| October 24, 2025 | 8.68 | 9.09 | 9.09 | 9.23 | 8.67 | 41.41M |
| October 23, 2025 | 8.82 | 8.77 | 8.77 | 9.12 | 8.6 | 36.32M |
| October 22, 2025 | 9.03 | 8.8 | 8.8 | 9.03 | 8.72 | 22.94M |
| October 21, 2025 | 9.12 | 9.04 | 9.04 | 9.16 | 8.86 | 37.75M |