7.85
-0.1(-1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.94 | 7.85 | 7.85 | 8.05 | 7.78 | 36.39M |
| January 13, 2026 | 8.32 | 7.95 | 7.95 | 8.49 | 7.91 | 54.25M |
| January 12, 2026 | 8.42 | 8.67 | 8.67 | 9.2 | 8.06 | 92.62M |
| January 09, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 7.87 | 73.46M |
| January 08, 2026 | 7.07 | 7.69 | 7.69 | 7.69 | 7.07 | 17.96M |
| January 07, 2026 | 7.06 | 6.99 | 6.99 | 7.09 | 6.98 | 7.2M |
| January 06, 2026 | 7.05 | 7.06 | 7.06 | 7.11 | 7.03 | 7.67M |
| January 05, 2026 | 7.14 | 7.05 | 7.05 | 7.14 | 7.04 | 7.97M |
| December 31, 2025 | 7.17 | 7.15 | 7.15 | 7.28 | 7.05 | 11.78M |
| December 30, 2025 | 7.35 | 7.16 | 7.16 | 7.38 | 7.04 | 14.02M |
| December 29, 2025 | 7.13 | 7.14 | 7.14 | 7.27 | 7 | 14.14M |
| December 26, 2025 | 7.33 | 7.13 | 7.13 | 7.72 | 7.04 | 21.05M |
| December 25, 2025 | 6.74 | 7.03 | 7.03 | 7.06 | 6.72 | 10.51M |
| December 24, 2025 | 6.72 | 6.75 | 6.75 | 6.79 | 6.72 | 3.47M |
| December 23, 2025 | 6.76 | 6.75 | 6.75 | 6.84 | 6.72 | 3.37M |
| December 22, 2025 | 6.89 | 6.76 | 6.76 | 6.9 | 6.72 | 6.1M |
| December 19, 2025 | 6.67 | 6.87 | 6.87 | 6.88 | 6.65 | 6.5M |
| December 18, 2025 | 6.49 | 6.67 | 6.67 | 6.69 | 6.46 | 6.7M |
| December 17, 2025 | 6.47 | 6.49 | 6.49 | 6.51 | 6.3 | 6.33M |
| December 16, 2025 | 6.66 | 6.47 | 6.47 | 6.69 | 6.47 | 6.95M |
| December 15, 2025 | 6.72 | 6.7 | 6.7 | 6.77 | 6.68 | 3.24M |
| December 12, 2025 | 6.71 | 6.76 | 6.76 | 6.83 | 6.71 | 3.79M |
| December 11, 2025 | 6.96 | 6.74 | 6.74 | 6.96 | 6.73 | 7.66M |
| December 10, 2025 | 6.93 | 6.93 | 6.93 | 6.96 | 6.85 | 5.31M |
| December 09, 2025 | 7.01 | 6.95 | 6.95 | 7.06 | 6.94 | 5.67M |
| December 08, 2025 | 7.09 | 7.04 | 7.04 | 7.1 | 7.03 | 6.37M |
| December 05, 2025 | 6.96 | 7.07 | 7.07 | 7.08 | 6.88 | 8.92M |
| December 04, 2025 | 6.99 | 7.01 | 7.01 | 7.16 | 6.98 | 12.93M |
| December 03, 2025 | 6.96 | 6.91 | 6.91 | 7.02 | 6.9 | 4.23M |
| December 02, 2025 | 7.04 | 6.97 | 6.97 | 7.04 | 6.95 | 4.97M |
| December 01, 2025 | 7.03 | 7.06 | 7.06 | 7.09 | 7.01 | 4.96M |
| November 28, 2025 | 7.04 | 7.03 | 7.03 | 7.07 | 6.93 | 4.98M |
| November 27, 2025 | 6.91 | 7.04 | 7.04 | 7.13 | 6.89 | 7.71M |
| November 26, 2025 | 6.98 | 6.91 | 6.91 | 7.03 | 6.89 | 4.99M |
| November 25, 2025 | 6.97 | 6.98 | 6.98 | 7.02 | 6.91 | 5.92M |
| November 24, 2025 | 6.88 | 6.97 | 6.97 | 7 | 6.82 | 6.17M |
| November 21, 2025 | 7.15 | 6.87 | 6.87 | 7.2 | 6.82 | 13.44M |
| November 20, 2025 | 7.18 | 7.2 | 7.2 | 7.25 | 7.11 | 5.74M |
| November 19, 2025 | 7.37 | 7.15 | 7.15 | 7.38 | 7.11 | 8.65M |
| November 18, 2025 | 7.47 | 7.32 | 7.32 | 7.6 | 7.27 | 10.85M |
| November 17, 2025 | 7.73 | 7.47 | 7.47 | 7.74 | 7.25 | 19.05M |
| November 14, 2025 | 7.71 | 7.75 | 7.75 | 7.83 | 7.71 | 7.71M |
| November 13, 2025 | 7.75 | 7.75 | 7.75 | 7.83 | 7.62 | 10.73M |
| November 12, 2025 | 7.69 | 7.78 | 7.78 | 7.81 | 7.65 | 10.42M |
| November 11, 2025 | 7.63 | 7.69 | 7.69 | 7.75 | 7.63 | 6.21M |
| November 10, 2025 | 7.65 | 7.63 | 7.63 | 7.68 | 7.54 | 7.81M |
| November 07, 2025 | 7.71 | 7.65 | 7.65 | 7.84 | 7.65 | 10.5M |
| November 06, 2025 | 7.69 | 7.74 | 7.74 | 7.76 | 7.59 | 10.44M |
| November 05, 2025 | 7.54 | 7.68 | 7.68 | 7.74 | 7.48 | 12.25M |
| November 04, 2025 | 7.59 | 7.54 | 7.54 | 7.63 | 7.47 | 6.69M |
| November 03, 2025 | 7.56 | 7.59 | 7.59 | 7.64 | 7.52 | 6.81M |
| October 31, 2025 | 7.51 | 7.56 | 7.56 | 7.64 | 7.46 | 7.95M |
| October 30, 2025 | 7.7 | 7.51 | 7.51 | 7.72 | 7.5 | 12.75M |
| October 29, 2025 | 7.78 | 7.77 | 7.77 | 7.8 | 7.65 | 9.72M |
| October 28, 2025 | 7.83 | 7.8 | 7.8 | 7.84 | 7.68 | 11.74M |
| October 27, 2025 | 7.9 | 7.82 | 7.82 | 7.9 | 7.76 | 10.77M |
| October 24, 2025 | 8.07 | 7.86 | 7.86 | 8.1 | 7.83 | 14.16M |
| October 23, 2025 | 7.9 | 8.04 | 8.04 | 8.08 | 7.79 | 17.9M |
| October 22, 2025 | 7.92 | 7.94 | 7.94 | 8 | 7.88 | 10.79M |
| October 21, 2025 | 7.9 | 7.95 | 7.95 | 7.98 | 7.83 | 10.91M |