7.85
-0.34(-4.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.03 | 7.85 | 7.85 | 8.35 | 7.71 | 148.8M |
| January 13, 2026 | 8.89 | 8.19 | 8.19 | 8.97 | 8.19 | 200.64M |
| January 12, 2026 | 9.18 | 9.1 | 9.1 | 9.38 | 8.85 | 262.78M |
| January 09, 2026 | 7.82 | 8.76 | 8.76 | 8.76 | 7.82 | 248.63M |
| January 08, 2026 | 7.84 | 7.96 | 7.96 | 8.4 | 7.7 | 221.96M |
| January 07, 2026 | 7.3 | 7.81 | 7.81 | 8.09 | 7.12 | 242.93M |
| January 06, 2026 | 7.48 | 7.35 | 7.35 | 7.53 | 7.16 | 151.53M |
| January 05, 2026 | 7.28 | 7.62 | 7.62 | 7.98 | 7.28 | 176.88M |
| December 31, 2025 | 6.84 | 7.3 | 7.3 | 7.55 | 6.83 | 176.59M |
| December 30, 2025 | 6.84 | 6.86 | 6.86 | 7.33 | 6.75 | 148.27M |
| December 29, 2025 | 6.76 | 6.96 | 6.96 | 7.09 | 6.7 | 135.94M |
| December 26, 2025 | 6.87 | 6.75 | 6.75 | 6.87 | 6.6 | 107.1M |
| December 25, 2025 | 6.69 | 6.88 | 6.88 | 6.94 | 6.67 | 127.5M |
| December 24, 2025 | 6.7 | 6.75 | 6.75 | 6.78 | 6.33 | 133.09M |
| December 23, 2025 | 6.64 | 6.52 | 6.52 | 6.65 | 6.44 | 82.49M |
| December 22, 2025 | 6.94 | 6.66 | 6.66 | 7.02 | 6.6 | 122.19M |
| December 19, 2025 | 6.41 | 6.8 | 6.8 | 7.03 | 6.41 | 182.87M |
| December 18, 2025 | 6.4 | 6.39 | 6.39 | 6.63 | 6.31 | 100.9M |
| December 17, 2025 | 6.46 | 6.47 | 6.47 | 6.67 | 6.31 | 121.8M |
| December 16, 2025 | 6.6 | 6.58 | 6.58 | 6.73 | 6.49 | 152.38M |
| December 15, 2025 | 6.7 | 6.82 | 6.82 | 7.04 | 6.58 | 218.14M |
| December 12, 2025 | 6.3 | 6.76 | 6.76 | 6.82 | 6.3 | 255.76M |
| December 11, 2025 | 6.39 | 6.44 | 6.44 | 6.62 | 6.31 | 182.91M |
| December 10, 2025 | 6.37 | 6.38 | 6.38 | 6.55 | 6.18 | 218.07M |
| December 09, 2025 | 6.75 | 6.52 | 6.52 | 7.13 | 6.49 | 340.99M |
| December 08, 2025 | 6.29 | 6.48 | 6.48 | 6.48 | 6.16 | 200.94M |
| December 05, 2025 | 5.33 | 5.89 | 5.89 | 5.89 | 5.28 | 79.18M |
| December 04, 2025 | 5.28 | 5.35 | 5.35 | 5.55 | 5.25 | 48.45M |
| December 03, 2025 | 5.25 | 5.25 | 5.25 | 5.33 | 5.24 | 26.57M |
| December 02, 2025 | 5.23 | 5.24 | 5.24 | 5.26 | 5.15 | 19.49M |
| December 01, 2025 | 5.2 | 5.25 | 5.25 | 5.38 | 5.19 | 37.34M |
| November 28, 2025 | 5.09 | 5.17 | 5.17 | 5.19 | 5.05 | 23.21M |
| November 27, 2025 | 5.08 | 5.08 | 5.08 | 5.15 | 5.07 | 20.69M |
| November 26, 2025 | 5.16 | 5.1 | 5.1 | 5.17 | 5.06 | 27.18M |
| November 25, 2025 | 5.11 | 5.14 | 5.14 | 5.22 | 5.1 | 29.56M |
| November 24, 2025 | 5.05 | 5.11 | 5.11 | 5.12 | 5.03 | 29.75M |
| November 21, 2025 | 5.32 | 5.04 | 5.04 | 5.32 | 5.02 | 61.97M |
| November 20, 2025 | 5.34 | 5.4 | 5.4 | 5.42 | 5.22 | 46.87M |
| November 19, 2025 | 5.46 | 5.34 | 5.34 | 5.52 | 5.28 | 33.63M |
| November 18, 2025 | 5.64 | 5.48 | 5.48 | 5.64 | 5.46 | 29.13M |
| November 17, 2025 | 5.67 | 5.64 | 5.64 | 5.77 | 5.59 | 28M |
| November 14, 2025 | 5.73 | 5.71 | 5.71 | 5.79 | 5.65 | 26.31M |
| November 13, 2025 | 5.69 | 5.74 | 5.74 | 5.79 | 5.63 | 24.5M |
| November 12, 2025 | 5.84 | 5.71 | 5.71 | 5.85 | 5.65 | 35.41M |
| November 11, 2025 | 5.86 | 5.86 | 5.86 | 5.91 | 5.83 | 36.07M |
| November 10, 2025 | 6 | 5.85 | 5.85 | 6 | 5.79 | 45.52M |
| November 07, 2025 | 5.84 | 5.95 | 5.95 | 6.08 | 5.83 | 62.57M |
| November 06, 2025 | 5.87 | 5.87 | 5.87 | 5.97 | 5.83 | 78.13M |
| November 05, 2025 | 5.51 | 5.88 | 5.88 | 5.94 | 5.47 | 102.47M |
| November 04, 2025 | 5.45 | 5.54 | 5.54 | 5.61 | 5.45 | 39.52M |
| November 03, 2025 | 5.38 | 5.48 | 5.48 | 5.53 | 5.35 | 54.2M |
| October 31, 2025 | 5.55 | 5.31 | 5.31 | 5.58 | 5.27 | 67.59M |
| October 30, 2025 | 5.64 | 5.53 | 5.53 | 5.64 | 5.5 | 33.1M |
| October 29, 2025 | 5.61 | 5.65 | 5.65 | 5.7 | 5.58 | 25.98M |
| October 28, 2025 | 5.56 | 5.61 | 5.61 | 5.7 | 5.52 | 33.52M |
| October 27, 2025 | 5.53 | 5.57 | 5.57 | 5.59 | 5.5 | 35.19M |
| October 24, 2025 | 5.53 | 5.52 | 5.52 | 5.56 | 5.48 | 25.93M |
| October 23, 2025 | 5.41 | 5.53 | 5.53 | 5.54 | 5.29 | 40.72M |
| October 22, 2025 | 5.4 | 5.44 | 5.44 | 5.53 | 5.33 | 38.6M |
| October 21, 2025 | 5.28 | 5.42 | 5.42 | 5.44 | 5.27 | 31.77M |