7.42
-0.02(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7.45 | 7.42 | 7.42 | 7.48 | 7.39 | 5.15M |
| January 14, 2026 | 7.52 | 7.44 | 7.44 | 7.56 | 7.41 | 12.8M |
| January 13, 2026 | 7.45 | 7.52 | 7.52 | 7.57 | 7.4 | 12.9M |
| January 12, 2026 | 7.44 | 7.45 | 7.45 | 7.45 | 7.39 | 8.53M |
| January 09, 2026 | 7.34 | 7.44 | 7.44 | 7.44 | 7.33 | 8.05M |
| January 08, 2026 | 7.29 | 7.34 | 7.34 | 7.34 | 7.26 | 4.91M |
| January 07, 2026 | 7.36 | 7.3 | 7.3 | 7.37 | 7.29 | 5.71M |
| January 06, 2026 | 7.28 | 7.35 | 7.35 | 7.36 | 7.28 | 5.19M |
| January 05, 2026 | 7.26 | 7.29 | 7.29 | 7.3 | 7.23 | 4.81M |
| December 31, 2025 | 7.27 | 7.25 | 7.25 | 7.31 | 7.16 | 7.97M |
| December 30, 2025 | 7.33 | 7.27 | 7.27 | 7.34 | 7.27 | 4.93M |
| December 29, 2025 | 7.42 | 7.34 | 7.34 | 7.43 | 7.34 | 4.97M |
| December 26, 2025 | 7.45 | 7.43 | 7.43 | 7.53 | 7.42 | 5.07M |
| December 25, 2025 | 7.36 | 7.44 | 7.44 | 7.45 | 7.35 | 4.78M |
| December 24, 2025 | 7.35 | 7.36 | 7.36 | 7.37 | 7.31 | 4.05M |
| December 23, 2025 | 7.41 | 7.36 | 7.36 | 7.43 | 7.33 | 3.82M |
| December 22, 2025 | 7.42 | 7.4 | 7.4 | 7.43 | 7.39 | 3.91M |
| December 19, 2025 | 7.35 | 7.39 | 7.39 | 7.42 | 7.35 | 4.84M |
| December 18, 2025 | 7.34 | 7.34 | 7.34 | 7.38 | 7.31 | 4.02M |
| December 17, 2025 | 7.26 | 7.34 | 7.34 | 7.37 | 7.26 | 5.47M |
| December 16, 2025 | 7.36 | 7.26 | 7.26 | 7.44 | 7.26 | 7.38M |
| December 15, 2025 | 7.36 | 7.4 | 7.4 | 7.46 | 7.34 | 8.8M |
| December 12, 2025 | 7.42 | 7.36 | 7.36 | 7.48 | 7.36 | 11.29M |
| December 11, 2025 | 7.44 | 7.41 | 7.41 | 7.47 | 7.41 | 5.08M |
| December 10, 2025 | 7.41 | 7.43 | 7.43 | 7.46 | 7.38 | 4.87M |
| December 09, 2025 | 7.51 | 7.41 | 7.41 | 7.51 | 7.41 | 6.94M |
| December 08, 2025 | 7.56 | 7.51 | 7.51 | 7.58 | 7.46 | 10.7M |
| December 05, 2025 | 7.53 | 7.57 | 7.57 | 7.57 | 7.48 | 6.08M |
| December 04, 2025 | 7.59 | 7.55 | 7.55 | 7.61 | 7.51 | 5.82M |
| December 03, 2025 | 7.59 | 7.61 | 7.61 | 7.64 | 7.57 | 6.27M |
| December 02, 2025 | 7.63 | 7.58 | 7.58 | 7.65 | 7.54 | 5.52M |
| December 01, 2025 | 7.71 | 7.63 | 7.63 | 7.75 | 7.59 | 10.67M |
| November 28, 2025 | 7.63 | 7.7 | 7.7 | 7.72 | 7.58 | 6.36M |
| November 27, 2025 | 7.75 | 7.62 | 7.62 | 7.78 | 7.62 | 7.96M |
| November 26, 2025 | 7.78 | 7.74 | 7.74 | 7.85 | 7.74 | 5.84M |
| November 25, 2025 | 7.75 | 7.75 | 7.75 | 7.81 | 7.72 | 8.48M |
| November 24, 2025 | 7.84 | 7.71 | 7.71 | 7.91 | 7.69 | 12.21M |
| November 21, 2025 | 8.05 | 7.84 | 7.84 | 8.16 | 7.83 | 14.24M |
| November 20, 2025 | 8.23 | 8.16 | 8.16 | 8.3 | 8.13 | 11.36M |
| November 19, 2025 | 8.43 | 8.23 | 8.23 | 8.43 | 8.16 | 14.04M |
| November 18, 2025 | 8.6 | 8.38 | 8.38 | 8.64 | 8.29 | 22.57M |
| November 17, 2025 | 8.32 | 8.52 | 8.52 | 8.77 | 8.14 | 32.42M |
| November 14, 2025 | 8.19 | 8.32 | 8.32 | 8.43 | 8.19 | 14.05M |
| November 13, 2025 | 8.21 | 8.22 | 8.22 | 8.25 | 8.15 | 9.48M |
| November 12, 2025 | 8.28 | 8.2 | 8.2 | 8.31 | 8.2 | 9.61M |
| November 11, 2025 | 8.26 | 8.29 | 8.29 | 8.31 | 8.15 | 13.3M |
| November 10, 2025 | 8.36 | 8.27 | 8.27 | 8.43 | 8.22 | 16.52M |
| November 07, 2025 | 8.15 | 8.31 | 8.31 | 8.42 | 8.13 | 22.68M |
| November 06, 2025 | 8.25 | 8.18 | 8.18 | 8.25 | 8.09 | 22.69M |
| November 05, 2025 | 8.1 | 8.26 | 8.26 | 8.26 | 8.01 | 28.35M |
| November 04, 2025 | 7.97 | 8.15 | 8.15 | 8.22 | 7.93 | 21.85M |
| November 03, 2025 | 7.92 | 7.94 | 7.94 | 7.96 | 7.83 | 9.28M |
| October 31, 2025 | 7.96 | 7.89 | 7.89 | 7.97 | 7.82 | 11.79M |
| October 30, 2025 | 7.79 | 7.95 | 7.95 | 8 | 7.75 | 16.21M |
| October 29, 2025 | 7.79 | 7.79 | 7.79 | 7.8 | 7.69 | 7.52M |
| October 28, 2025 | 7.87 | 7.76 | 7.76 | 7.87 | 7.75 | 6.88M |
| October 27, 2025 | 7.83 | 7.84 | 7.84 | 7.91 | 7.74 | 10.18M |
| October 24, 2025 | 8 | 7.85 | 7.85 | 8.03 | 7.84 | 13.45M |
| October 23, 2025 | 7.88 | 8.02 | 8.02 | 8.03 | 7.85 | 10.63M |
| October 22, 2025 | 7.97 | 7.86 | 7.86 | 7.98 | 7.86 | 8.28M |