7.04
-0.18(-2.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.21 | 7.04 | 7.04 | 7.39 | 6.91 | 189.4M |
| January 13, 2026 | 7.1 | 7.22 | 7.22 | 7.68 | 6.99 | 272.85M |
| January 12, 2026 | 6.7 | 7.06 | 7.06 | 7.14 | 6.7 | 241.63M |
| January 09, 2026 | 6.34 | 6.49 | 6.49 | 6.75 | 6.33 | 145.22M |
| January 08, 2026 | 6.06 | 6.35 | 6.35 | 6.43 | 6.06 | 122.24M |
| January 07, 2026 | 6.15 | 6.1 | 6.1 | 6.21 | 6.04 | 80.06M |
| January 06, 2026 | 5.82 | 6.19 | 6.19 | 6.26 | 5.77 | 123.06M |
| January 05, 2026 | 5.94 | 5.84 | 5.84 | 5.97 | 5.78 | 73.26M |
| December 31, 2025 | 5.84 | 5.84 | 5.84 | 5.92 | 5.76 | 56.26M |
| December 30, 2025 | 5.98 | 5.86 | 5.86 | 5.98 | 5.83 | 72.31M |
| December 29, 2025 | 6.06 | 6 | 6 | 6.12 | 5.98 | 96.51M |
| December 26, 2025 | 5.81 | 6 | 6 | 6.3 | 5.81 | 190.53M |
| December 25, 2025 | 5.5 | 5.81 | 5.81 | 6.02 | 5.48 | 158.28M |
| December 24, 2025 | 5.35 | 5.49 | 5.49 | 5.58 | 5.3 | 71.9M |
| December 23, 2025 | 5.5 | 5.36 | 5.36 | 5.52 | 5.34 | 54.69M |
| December 22, 2025 | 5.54 | 5.52 | 5.52 | 5.69 | 5.5 | 60.42M |
| December 19, 2025 | 5.45 | 5.53 | 5.53 | 5.56 | 5.43 | 53.06M |
| December 18, 2025 | 5.45 | 5.45 | 5.45 | 5.52 | 5.42 | 51.04M |
| December 17, 2025 | 5.52 | 5.49 | 5.49 | 5.57 | 5.41 | 62.62M |
| December 16, 2025 | 5.72 | 5.5 | 5.5 | 5.75 | 5.49 | 139.04M |
| December 15, 2025 | 5.25 | 5.72 | 5.72 | 5.72 | 5.25 | 161.41M |
| December 12, 2025 | 5.15 | 5.2 | 5.2 | 5.22 | 5.12 | 41.54M |
| December 11, 2025 | 5.23 | 5.14 | 5.14 | 5.23 | 5.13 | 24.56M |
| December 10, 2025 | 5.21 | 5.21 | 5.21 | 5.23 | 5.17 | 17.18M |
| December 09, 2025 | 5.25 | 5.21 | 5.21 | 5.28 | 5.2 | 24.01M |
| December 08, 2025 | 5.27 | 5.25 | 5.25 | 5.31 | 5.24 | 29.15M |
| December 05, 2025 | 5.19 | 5.25 | 5.25 | 5.26 | 5.17 | 19.28M |
| December 04, 2025 | 5.25 | 5.19 | 5.19 | 5.27 | 5.17 | 26.78M |
| December 03, 2025 | 5.33 | 5.26 | 5.26 | 5.33 | 5.25 | 23.62M |
| December 02, 2025 | 5.35 | 5.32 | 5.32 | 5.37 | 5.3 | 20.27M |
| December 01, 2025 | 5.36 | 5.37 | 5.37 | 5.48 | 5.33 | 39.49M |
| November 28, 2025 | 5.25 | 5.31 | 5.31 | 5.32 | 5.25 | 20.41M |
| November 27, 2025 | 5.27 | 5.27 | 5.27 | 5.34 | 5.25 | 22.78M |
| November 26, 2025 | 5.33 | 5.29 | 5.29 | 5.36 | 5.26 | 29.87M |
| November 25, 2025 | 5.33 | 5.33 | 5.33 | 5.41 | 5.3 | 30.21M |
| November 24, 2025 | 5.25 | 5.34 | 5.34 | 5.36 | 5.24 | 32.94M |
| November 21, 2025 | 5.48 | 5.25 | 5.25 | 5.48 | 5.25 | 49.69M |
| November 20, 2025 | 5.5 | 5.5 | 5.5 | 5.54 | 5.41 | 35.59M |
| November 19, 2025 | 5.58 | 5.5 | 5.5 | 5.6 | 5.42 | 42.16M |
| November 18, 2025 | 5.6 | 5.57 | 5.57 | 5.66 | 5.5 | 42.59M |
| November 17, 2025 | 5.56 | 5.6 | 5.6 | 5.68 | 5.51 | 42M |
| November 14, 2025 | 5.56 | 5.51 | 5.51 | 5.61 | 5.51 | 28M |
| November 13, 2025 | 5.54 | 5.58 | 5.58 | 5.6 | 5.52 | 28.33M |
| November 12, 2025 | 5.63 | 5.55 | 5.55 | 5.64 | 5.48 | 40.34M |
| November 11, 2025 | 5.62 | 5.65 | 5.65 | 5.73 | 5.59 | 38.48M |
| November 10, 2025 | 5.68 | 5.64 | 5.64 | 5.69 | 5.58 | 53.94M |
| November 07, 2025 | 5.72 | 5.68 | 5.68 | 5.84 | 5.6 | 87.09M |
| November 06, 2025 | 5.62 | 5.59 | 5.59 | 5.67 | 5.57 | 60.55M |
| November 05, 2025 | 5.34 | 5.62 | 5.62 | 5.8 | 5.33 | 137.65M |
| November 04, 2025 | 5.31 | 5.42 | 5.42 | 5.58 | 5.28 | 78.54M |
| November 03, 2025 | 5.36 | 5.32 | 5.32 | 5.38 | 5.25 | 34.35M |
| October 31, 2025 | 5.23 | 5.24 | 5.24 | 5.31 | 5.22 | 37.43M |
| October 30, 2025 | 5.26 | 5.35 | 5.35 | 5.48 | 5.25 | 52.86M |
| October 29, 2025 | 5.25 | 5.28 | 5.28 | 5.28 | 5.2 | 25.83M |
| October 28, 2025 | 5.27 | 5.26 | 5.26 | 5.32 | 5.24 | 21.83M |
| October 27, 2025 | 5.24 | 5.29 | 5.29 | 5.33 | 5.23 | 28.01M |
| October 24, 2025 | 5.27 | 5.23 | 5.23 | 5.32 | 5.2 | 27.65M |
| October 23, 2025 | 5.28 | 5.29 | 5.29 | 5.3 | 5.21 | 31.79M |
| October 22, 2025 | 5.2 | 5.3 | 5.3 | 5.49 | 5.19 | 50.81M |
| October 21, 2025 | 5.16 | 5.2 | 5.2 | 5.22 | 5.14 | 17.13M |