7.07
+0.04999985(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 6.85 | 7.07 | 7.07 | 7.22 | 6.81 | 52.86M |
| January 14, 2026 | 6.94 | 7.02 | 7.02 | 7.28 | 6.9 | 69.88M |
| January 13, 2026 | 6.88 | 6.85 | 6.85 | 7.15 | 6.74 | 68.43M |
| January 12, 2026 | 6.8 | 6.62 | 6.62 | 6.87 | 6.59 | 35.84M |
| January 09, 2026 | 6.5 | 6.7 | 6.7 | 6.9 | 6.35 | 48.28M |
| January 08, 2026 | 6.3 | 6.32 | 6.32 | 6.42 | 6.27 | 14.13M |
| January 07, 2026 | 6.46 | 6.32 | 6.32 | 6.46 | 6.3 | 22.49M |
| January 06, 2026 | 6.1 | 6.49 | 6.49 | 6.6 | 6.09 | 42.45M |
| January 05, 2026 | 5.98 | 6.04 | 6.04 | 6.07 | 5.98 | 8.73M |
| December 31, 2025 | 5.96 | 5.94 | 5.94 | 5.98 | 5.91 | 7.35M |
| December 30, 2025 | 5.92 | 5.97 | 5.97 | 6.12 | 5.86 | 11.85M |
| December 29, 2025 | 5.99 | 5.94 | 5.94 | 6.01 | 5.92 | 5.67M |
| December 26, 2025 | 6.02 | 5.99 | 5.99 | 6.04 | 5.95 | 7.39M |
| December 25, 2025 | 5.93 | 6 | 6 | 6.05 | 5.88 | 10.58M |
| December 24, 2025 | 5.91 | 5.93 | 5.93 | 5.95 | 5.86 | 4.86M |
| December 23, 2025 | 5.95 | 5.93 | 5.93 | 5.99 | 5.88 | 5.93M |
| December 22, 2025 | 5.91 | 5.95 | 5.95 | 5.99 | 5.91 | 5M |
| December 19, 2025 | 5.86 | 5.92 | 5.92 | 5.93 | 5.83 | 6.8M |
| December 18, 2025 | 5.78 | 5.82 | 5.82 | 5.9 | 5.77 | 5.84M |
| December 17, 2025 | 5.78 | 5.8 | 5.8 | 5.81 | 5.7 | 6.62M |
| December 16, 2025 | 5.86 | 5.79 | 5.79 | 5.89 | 5.75 | 7.54M |
| December 15, 2025 | 5.88 | 5.88 | 5.88 | 5.97 | 5.83 | 5.93M |
| December 12, 2025 | 6.01 | 5.91 | 5.91 | 6.02 | 5.9 | 13.24M |
| December 11, 2025 | 6.24 | 6.01 | 6.01 | 6.25 | 6.01 | 16.21M |
| December 10, 2025 | 6.04 | 6.26 | 6.26 | 6.34 | 6 | 22.86M |
| December 09, 2025 | 6.13 | 6.04 | 6.04 | 6.13 | 6.04 | 7.67M |
| December 08, 2025 | 6.17 | 6.1 | 6.1 | 6.18 | 6.09 | 10.35M |
| December 05, 2025 | 6.12 | 6.15 | 6.15 | 6.16 | 6.08 | 6.44M |
| December 04, 2025 | 6.21 | 6.09 | 6.09 | 6.22 | 6.08 | 8.83M |
| December 03, 2025 | 6.26 | 6.21 | 6.21 | 6.29 | 6.17 | 7.66M |
| December 02, 2025 | 6.44 | 6.27 | 6.27 | 6.44 | 6.22 | 11.49M |
| December 01, 2025 | 6.35 | 6.39 | 6.39 | 6.45 | 6.33 | 7.72M |
| November 28, 2025 | 6.22 | 6.33 | 6.33 | 6.34 | 6.21 | 8.07M |
| November 27, 2025 | 6.23 | 6.25 | 6.25 | 6.3 | 6.2 | 7.25M |
| November 26, 2025 | 6.31 | 6.22 | 6.22 | 6.36 | 6.2 | 8.55M |
| November 25, 2025 | 6.3 | 6.29 | 6.29 | 6.35 | 6.26 | 9.24M |
| November 24, 2025 | 6.05 | 6.28 | 6.28 | 6.33 | 6.05 | 16.63M |
| November 21, 2025 | 6.47 | 6.02 | 6.02 | 6.47 | 5.99 | 30.16M |
| November 20, 2025 | 6.6 | 6.5 | 6.5 | 6.68 | 6.45 | 14.26M |
| November 19, 2025 | 6.54 | 6.61 | 6.61 | 6.71 | 6.5 | 18.62M |
| November 18, 2025 | 6.72 | 6.54 | 6.54 | 6.74 | 6.48 | 17.09M |
| November 17, 2025 | 6.76 | 6.75 | 6.75 | 6.79 | 6.7 | 13.07M |
| November 14, 2025 | 6.81 | 6.77 | 6.77 | 6.9 | 6.77 | 17.12M |
| November 13, 2025 | 6.84 | 6.88 | 6.88 | 6.9 | 6.71 | 21.37M |
| November 12, 2025 | 6.83 | 6.76 | 6.76 | 6.89 | 6.7 | 21.96M |
| November 11, 2025 | 6.87 | 6.82 | 6.82 | 6.88 | 6.7 | 26.46M |
| November 10, 2025 | 6.72 | 6.87 | 6.87 | 6.93 | 6.67 | 35.77M |
| November 07, 2025 | 6.63 | 6.69 | 6.69 | 6.76 | 6.59 | 23.49M |
| November 06, 2025 | 6.57 | 6.65 | 6.65 | 6.67 | 6.53 | 20.07M |
| November 05, 2025 | 6.4 | 6.56 | 6.56 | 6.62 | 6.36 | 17.26M |
| November 04, 2025 | 6.52 | 6.43 | 6.43 | 6.52 | 6.38 | 9.45M |
| November 03, 2025 | 6.45 | 6.52 | 6.52 | 6.53 | 6.4 | 11.65M |
| October 31, 2025 | 6.38 | 6.41 | 6.41 | 6.47 | 6.37 | 9.01M |
| October 30, 2025 | 6.54 | 6.38 | 6.38 | 6.54 | 6.35 | 14.77M |
| October 29, 2025 | 6.53 | 6.57 | 6.57 | 6.57 | 6.43 | 15.6M |
| October 28, 2025 | 6.65 | 6.54 | 6.54 | 6.65 | 6.5 | 15.15M |
| October 27, 2025 | 6.73 | 6.65 | 6.65 | 6.74 | 6.59 | 16.12M |
| October 24, 2025 | 6.72 | 6.69 | 6.69 | 6.76 | 6.57 | 22.62M |
| October 23, 2025 | 6.71 | 6.73 | 6.73 | 6.81 | 6.64 | 32.85M |
| October 22, 2025 | 6.41 | 6.84 | 6.84 | 7.09 | 6.38 | 52.61M |