7.17
-0.26(-3.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7.13 | 7.17 | 7.17 | 7.4 | 7.07 | 63.94M |
| January 14, 2026 | 6.88 | 7.43 | 7.43 | 7.62 | 6.88 | 98.4M |
| January 13, 2026 | 7.29 | 6.93 | 6.93 | 7.29 | 6.92 | 50.04M |
| January 12, 2026 | 7.09 | 7.29 | 7.29 | 7.39 | 6.91 | 67.2M |
| January 09, 2026 | 6.63 | 6.91 | 6.91 | 6.95 | 6.62 | 40.98M |
| January 08, 2026 | 6.41 | 6.69 | 6.69 | 6.87 | 6.36 | 30.5M |
| January 07, 2026 | 6.28 | 6.41 | 6.41 | 6.54 | 6.27 | 20.32M |
| January 06, 2026 | 6.24 | 6.31 | 6.31 | 6.35 | 6.24 | 10.03M |
| January 05, 2026 | 6.18 | 6.27 | 6.27 | 6.27 | 6.15 | 9.98M |
| December 31, 2025 | 6.14 | 6.18 | 6.18 | 6.2 | 6.09 | 8.43M |
| December 30, 2025 | 6.13 | 6.12 | 6.12 | 6.2 | 6.11 | 8.57M |
| December 29, 2025 | 6.15 | 6.15 | 6.15 | 6.18 | 6.12 | 5.07M |
| December 26, 2025 | 6.2 | 6.15 | 6.15 | 6.23 | 6.13 | 8.31M |
| December 25, 2025 | 6.16 | 6.2 | 6.2 | 6.21 | 6.14 | 4.56M |
| December 24, 2025 | 6.13 | 6.16 | 6.16 | 6.18 | 6.11 | 4.75M |
| December 23, 2025 | 6.22 | 6.15 | 6.15 | 6.24 | 6.14 | 5.49M |
| December 22, 2025 | 6.2 | 6.21 | 6.21 | 6.25 | 6.2 | 4.35M |
| December 19, 2025 | 6.16 | 6.24 | 6.24 | 6.25 | 6.13 | 6.68M |
| December 18, 2025 | 6.16 | 6.17 | 6.17 | 6.23 | 6.13 | 5.32M |
| December 17, 2025 | 6.15 | 6.15 | 6.15 | 6.19 | 6.06 | 6.69M |
| December 16, 2025 | 6.3 | 6.16 | 6.16 | 6.3 | 6.14 | 6.96M |
| December 15, 2025 | 6.35 | 6.27 | 6.27 | 6.38 | 6.26 | 8.84M |
| December 12, 2025 | 6.48 | 6.43 | 6.43 | 6.5 | 6.42 | 4.94M |
| December 11, 2025 | 6.57 | 6.45 | 6.45 | 6.57 | 6.45 | 6.85M |
| December 10, 2025 | 6.51 | 6.56 | 6.56 | 6.57 | 6.5 | 5.91M |
| December 09, 2025 | 6.58 | 6.54 | 6.54 | 6.61 | 6.52 | 6.4M |
| December 08, 2025 | 6.64 | 6.59 | 6.59 | 6.64 | 6.57 | 7.77M |
| December 05, 2025 | 6.62 | 6.63 | 6.63 | 6.64 | 6.51 | 7.1M |
| December 04, 2025 | 6.63 | 6.58 | 6.58 | 6.65 | 6.55 | 6.83M |
| December 03, 2025 | 6.78 | 6.63 | 6.63 | 6.79 | 6.6 | 12.57M |
| December 02, 2025 | 6.88 | 6.78 | 6.78 | 6.92 | 6.76 | 20.58M |
| December 01, 2025 | 6.87 | 7 | 7 | 7.05 | 6.85 | 24.62M |
| November 28, 2025 | 6.9 | 6.88 | 6.88 | 6.96 | 6.83 | 11.44M |
| November 27, 2025 | 6.98 | 6.88 | 6.88 | 6.99 | 6.87 | 9.43M |
| November 26, 2025 | 6.95 | 6.96 | 6.96 | 6.99 | 6.88 | 11.51M |
| November 25, 2025 | 6.82 | 6.94 | 6.94 | 6.97 | 6.79 | 16.77M |
| November 24, 2025 | 6.69 | 6.8 | 6.8 | 6.83 | 6.64 | 12.16M |
| November 21, 2025 | 6.8 | 6.65 | 6.65 | 6.91 | 6.6 | 14.83M |
| November 20, 2025 | 6.83 | 6.81 | 6.81 | 6.93 | 6.8 | 8.46M |
| November 19, 2025 | 7 | 6.86 | 6.86 | 7.05 | 6.82 | 13.27M |
| November 18, 2025 | 6.96 | 6.97 | 6.97 | 7.01 | 6.92 | 11.28M |
| November 17, 2025 | 6.96 | 6.98 | 6.98 | 6.98 | 6.9 | 8.35M |
| November 14, 2025 | 6.86 | 6.93 | 6.93 | 7 | 6.86 | 12.68M |
| November 13, 2025 | 6.86 | 6.9 | 6.9 | 6.91 | 6.83 | 8.81M |
| November 12, 2025 | 6.89 | 6.86 | 6.86 | 6.91 | 6.84 | 8.1M |
| November 11, 2025 | 6.92 | 6.89 | 6.89 | 6.93 | 6.87 | 7.73M |
| November 10, 2025 | 6.89 | 6.93 | 6.93 | 6.96 | 6.84 | 10.19M |
| November 07, 2025 | 6.88 | 6.87 | 6.87 | 6.97 | 6.85 | 9.1M |
| November 06, 2025 | 7 | 6.93 | 6.93 | 7.05 | 6.9 | 14.55M |
| November 05, 2025 | 6.91 | 7.05 | 7.05 | 7.2 | 6.9 | 23.82M |
| November 04, 2025 | 6.97 | 7.01 | 7.01 | 7.11 | 6.92 | 16.73M |
| November 03, 2025 | 6.93 | 6.99 | 6.99 | 6.99 | 6.87 | 16.74M |
| October 31, 2025 | 6.76 | 6.85 | 6.85 | 6.88 | 6.75 | 15.86M |
| October 30, 2025 | 6.81 | 6.74 | 6.74 | 6.86 | 6.74 | 8.85M |
| October 29, 2025 | 6.82 | 6.81 | 6.81 | 6.82 | 6.74 | 9.38M |
| October 28, 2025 | 6.81 | 6.8 | 6.8 | 6.84 | 6.74 | 8.88M |
| October 27, 2025 | 6.88 | 6.79 | 6.79 | 6.89 | 6.75 | 13.02M |
| October 24, 2025 | 6.85 | 6.87 | 6.87 | 6.94 | 6.85 | 11.49M |
| October 23, 2025 | 6.86 | 6.9 | 6.9 | 7 | 6.85 | 16.36M |
| October 22, 2025 | 6.69 | 6.85 | 6.85 | 7.05 | 6.66 | 30.27M |