7.71
-0.33(-4.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.62 | 7.71 | 7.71 | 8.66 | 7.55 | 156.87M |
| January 13, 2026 | 8.16 | 8.04 | 8.04 | 8.46 | 7.7 | 156.72M |
| January 12, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.59 | 52M |
| January 09, 2026 | 6.25 | 6.99 | 6.99 | 6.99 | 6.23 | 82.14M |
| January 08, 2026 | 6.03 | 6.35 | 6.35 | 6.57 | 5.9 | 98.81M |
| January 07, 2026 | 5.83 | 6.12 | 6.12 | 6.28 | 5.75 | 82.63M |
| January 06, 2026 | 5.77 | 5.9 | 5.9 | 6.01 | 5.63 | 68.39M |
| January 05, 2026 | 5.76 | 5.77 | 5.77 | 6.06 | 5.68 | 48.89M |
| December 31, 2025 | 6.2 | 5.84 | 5.84 | 6.38 | 5.82 | 72.46M |
| December 30, 2025 | 6.15 | 6.24 | 6.24 | 6.59 | 5.75 | 122.79M |
| December 29, 2025 | 5.85 | 6.3 | 6.3 | 6.3 | 5.51 | 99.04M |
| December 26, 2025 | 5.92 | 5.73 | 5.73 | 5.98 | 5.72 | 52.19M |
| December 25, 2025 | 6 | 5.87 | 5.87 | 6.09 | 5.81 | 55.65M |
| December 24, 2025 | 5.71 | 6 | 6 | 6.04 | 5.55 | 69.93M |
| December 23, 2025 | 6.2 | 5.79 | 5.79 | 6.26 | 5.76 | 88.05M |
| December 22, 2025 | 6.37 | 6.3 | 6.3 | 6.45 | 6.15 | 89.88M |
| December 19, 2025 | 6.18 | 6.5 | 6.5 | 6.73 | 6.01 | 116.16M |
| December 18, 2025 | 6.13 | 6.33 | 6.33 | 6.61 | 6 | 94.46M |
| December 17, 2025 | 6.91 | 6.46 | 6.46 | 7.12 | 6.45 | 126.46M |
| December 16, 2025 | 6.4 | 7.17 | 7.17 | 7.17 | 6.4 | 161.16M |
| December 15, 2025 | 6.25 | 6.52 | 6.52 | 7 | 6.23 | 117.82M |
| December 12, 2025 | 6.49 | 6.44 | 6.44 | 6.9 | 6.44 | 105.71M |
| December 11, 2025 | 7.28 | 7.16 | 7.16 | 7.84 | 6.42 | 202.45M |
| December 10, 2025 | 7.01 | 7.13 | 7.13 | 7.13 | 6.92 | 44.96M |
| December 09, 2025 | 5.74 | 6.48 | 6.48 | 6.48 | 5.51 | 113.83M |
| December 08, 2025 | 5.92 | 5.89 | 5.89 | 6.17 | 5.66 | 133.37M |
| December 05, 2025 | 5.76 | 6.03 | 6.03 | 6.16 | 5.57 | 136.37M |
| December 04, 2025 | 5.59 | 5.77 | 5.77 | 6.15 | 5.4 | 125.28M |
| December 03, 2025 | 6.45 | 5.88 | 5.88 | 6.48 | 5.88 | 168.67M |
| December 02, 2025 | 5.55 | 6.53 | 6.53 | 6.53 | 5.55 | 137.16M |
| December 01, 2025 | 6.76 | 5.94 | 5.94 | 6.77 | 5.93 | 211.01M |
| November 28, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 5.93 | 83.34M |
| November 27, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 7.31M |
| November 26, 2025 | 4.89 | 5.08 | 5.08 | 5.08 | 4.65 | 46.87M |
| November 25, 2025 | 4.2 | 4.62 | 4.62 | 4.62 | 4.16 | 27.5M |
| November 24, 2025 | 4.12 | 4.2 | 4.2 | 4.32 | 4.1 | 22.41M |
| November 21, 2025 | 4.18 | 4.07 | 4.07 | 4.26 | 4.06 | 19.6M |
| November 20, 2025 | 4.34 | 4.22 | 4.22 | 4.37 | 4.16 | 23.29M |
| November 19, 2025 | 4.39 | 4.38 | 4.38 | 4.53 | 4.33 | 25.39M |
| November 18, 2025 | 4.43 | 4.37 | 4.37 | 4.5 | 4.32 | 20.97M |
| November 17, 2025 | 4.35 | 4.48 | 4.48 | 4.57 | 4.28 | 31.25M |
| November 14, 2025 | 4.33 | 4.35 | 4.35 | 4.46 | 4.33 | 16.84M |
| November 13, 2025 | 4.32 | 4.37 | 4.37 | 4.37 | 4.26 | 19.6M |
| November 12, 2025 | 4.34 | 4.32 | 4.32 | 4.43 | 4.32 | 20.06M |
| November 11, 2025 | 4.3 | 4.37 | 4.37 | 4.42 | 4.26 | 27.35M |
| November 10, 2025 | 4.14 | 4.29 | 4.29 | 4.3 | 4.13 | 24.35M |
| November 07, 2025 | 4.11 | 4.14 | 4.14 | 4.17 | 4.1 | 8.68M |
| November 06, 2025 | 4.14 | 4.13 | 4.13 | 4.18 | 4.09 | 12.44M |
| November 05, 2025 | 4.08 | 4.17 | 4.17 | 4.19 | 4.07 | 18.87M |
| November 04, 2025 | 4.09 | 4.1 | 4.1 | 4.12 | 4.06 | 12.7M |
| November 03, 2025 | 4.03 | 4.09 | 4.09 | 4.1 | 4 | 22.39M |
| October 31, 2025 | 4.05 | 4.04 | 4.04 | 4.2 | 4.01 | 28.83M |
| October 30, 2025 | 4.02 | 3.94 | 3.94 | 4.03 | 3.93 | 13.86M |
| October 29, 2025 | 4.05 | 4.03 | 4.03 | 4.06 | 3.98 | 11.17M |
| October 28, 2025 | 4.06 | 4.07 | 4.07 | 4.09 | 4.02 | 14.65M |
| October 27, 2025 | 4.04 | 4.02 | 4.02 | 4.07 | 4 | 10.74M |
| October 24, 2025 | 4.12 | 4.04 | 4.04 | 4.15 | 4.04 | 14.98M |
| October 23, 2025 | 4.14 | 4.12 | 4.12 | 4.17 | 4.07 | 11.38M |
| October 22, 2025 | 4.1 | 4.16 | 4.16 | 4.16 | 4.07 | 14.87M |
| October 21, 2025 | 4.02 | 4.11 | 4.11 | 4.12 | 3.99 | 20.3M |