7.06
-0.07(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.05 | 7.06 | 7.06 | 7.16 | 6.93 | 17.18M |
| January 13, 2026 | 7.22 | 7.13 | 7.13 | 7.31 | 7.08 | 17.11M |
| January 12, 2026 | 7.21 | 7.15 | 7.15 | 7.24 | 7.09 | 18.62M |
| January 09, 2026 | 7.26 | 7.2 | 7.2 | 7.41 | 7.14 | 19.39M |
| January 08, 2026 | 7.08 | 7.26 | 7.26 | 7.44 | 7.08 | 29.42M |
| January 07, 2026 | 7.44 | 7.12 | 7.12 | 7.44 | 7.11 | 56.6M |
| January 06, 2026 | 6.48 | 7.16 | 7.16 | 7.16 | 6.47 | 20.5M |
| January 05, 2026 | 6.56 | 6.51 | 6.51 | 6.6 | 6.48 | 8.87M |
| December 31, 2025 | 6.6 | 6.5 | 6.5 | 6.78 | 6.5 | 13.09M |
| December 30, 2025 | 6.79 | 6.59 | 6.59 | 6.86 | 6.58 | 14.9M |
| December 29, 2025 | 6.59 | 6.8 | 6.8 | 6.83 | 6.5 | 21.4M |
| December 26, 2025 | 6.63 | 6.57 | 6.57 | 6.75 | 6.56 | 10.86M |
| December 25, 2025 | 6.56 | 6.65 | 6.65 | 6.67 | 6.52 | 11.12M |
| December 24, 2025 | 6.68 | 6.58 | 6.58 | 6.68 | 6.5 | 13.09M |
| December 23, 2025 | 6.71 | 6.63 | 6.63 | 6.79 | 6.59 | 20.86M |
| December 22, 2025 | 6.77 | 6.72 | 6.72 | 6.86 | 6.63 | 42.56M |
| December 19, 2025 | 6.07 | 6.62 | 6.62 | 6.62 | 6.03 | 15.82M |
| December 18, 2025 | 5.93 | 6.02 | 6.02 | 6.11 | 5.89 | 6.09M |
| December 17, 2025 | 5.87 | 5.96 | 5.96 | 6 | 5.84 | 7.34M |
| December 16, 2025 | 6.1 | 5.92 | 5.92 | 6.17 | 5.9 | 7.83M |
| December 15, 2025 | 6.04 | 6.1 | 6.1 | 6.1 | 5.97 | 6.55M |
| December 12, 2025 | 6.26 | 6.04 | 6.04 | 6.29 | 6.04 | 9.24M |
| December 11, 2025 | 6.52 | 6.29 | 6.29 | 6.54 | 6.28 | 7.54M |
| December 10, 2025 | 6.5 | 6.54 | 6.54 | 6.55 | 6.44 | 8.56M |
| December 09, 2025 | 6.41 | 6.45 | 6.45 | 6.59 | 6.32 | 12.59M |
| December 08, 2025 | 6.33 | 6.38 | 6.38 | 6.4 | 6.3 | 5M |
| December 05, 2025 | 6.34 | 6.33 | 6.33 | 6.4 | 6.28 | 5.74M |
| December 04, 2025 | 6.36 | 6.27 | 6.27 | 6.43 | 6.26 | 4.49M |
| December 03, 2025 | 6.41 | 6.38 | 6.38 | 6.5 | 6.35 | 6.7M |
| December 02, 2025 | 6.43 | 6.45 | 6.45 | 6.52 | 6.37 | 7.37M |
| December 01, 2025 | 6.37 | 6.43 | 6.43 | 6.6 | 6.36 | 11.52M |
| November 28, 2025 | 6.17 | 6.29 | 6.29 | 6.29 | 6.11 | 4.89M |
| November 27, 2025 | 6.12 | 6.18 | 6.18 | 6.23 | 6.08 | 5.89M |
| November 26, 2025 | 6.05 | 6.12 | 6.12 | 6.27 | 6.05 | 6.34M |
| November 25, 2025 | 6.09 | 6.1 | 6.1 | 6.13 | 6 | 5.79M |
| November 24, 2025 | 6.05 | 6.06 | 6.06 | 6.1 | 5.97 | 6.91M |
| November 21, 2025 | 6.23 | 6.02 | 6.02 | 6.31 | 5.95 | 8.5M |
| November 20, 2025 | 6.3 | 6.25 | 6.25 | 6.35 | 6.17 | 6.08M |
| November 19, 2025 | 6.54 | 6.31 | 6.31 | 6.57 | 6.28 | 6.64M |
| November 18, 2025 | 6.65 | 6.5 | 6.5 | 6.68 | 6.47 | 7.84M |
| November 17, 2025 | 6.58 | 6.64 | 6.64 | 6.65 | 6.56 | 7.7M |
| November 14, 2025 | 6.55 | 6.62 | 6.62 | 6.7 | 6.55 | 9.66M |
| November 13, 2025 | 6.53 | 6.55 | 6.55 | 6.6 | 6.44 | 6.47M |
| November 12, 2025 | 6.61 | 6.51 | 6.51 | 6.61 | 6.47 | 7.32M |
| November 11, 2025 | 6.53 | 6.57 | 6.57 | 6.61 | 6.48 | 7.47M |
| November 10, 2025 | 6.42 | 6.51 | 6.51 | 6.51 | 6.42 | 7.25M |
| November 07, 2025 | 6.43 | 6.42 | 6.42 | 6.45 | 6.35 | 7.14M |
| November 06, 2025 | 6.38 | 6.41 | 6.41 | 6.44 | 6.33 | 8.95M |
| November 05, 2025 | 6.3 | 6.39 | 6.39 | 6.43 | 6.26 | 8.36M |
| November 04, 2025 | 6.31 | 6.35 | 6.35 | 6.42 | 6.27 | 7.34M |
| November 03, 2025 | 6.28 | 6.31 | 6.31 | 6.31 | 6.22 | 6.73M |
| October 31, 2025 | 6.17 | 6.25 | 6.25 | 6.26 | 6.13 | 6.19M |
| October 30, 2025 | 6.24 | 6.2 | 6.2 | 6.29 | 6.19 | 6.25M |
| October 29, 2025 | 6.31 | 6.24 | 6.24 | 6.33 | 6.18 | 6.54M |
| October 28, 2025 | 6.27 | 6.31 | 6.31 | 6.4 | 6.27 | 6.47M |
| October 27, 2025 | 6.32 | 6.31 | 6.31 | 6.35 | 6.25 | 6.25M |
| October 24, 2025 | 6.44 | 6.31 | 6.31 | 6.44 | 6.28 | 6.66M |
| October 23, 2025 | 6.41 | 6.39 | 6.39 | 6.45 | 6.29 | 6.81M |
| October 22, 2025 | 6.44 | 6.41 | 6.41 | 6.51 | 6.39 | 6.63M |
| October 21, 2025 | 6.23 | 6.45 | 6.45 | 6.48 | 6.18 | 12.3M |