7.82
-0.23(-2.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.07 | 7.82 | 7.82 | 8.13 | 7.81 | 171.04M |
| January 13, 2026 | 8.17 | 8.05 | 8.05 | 8.17 | 8.02 | 90.58M |
| January 12, 2026 | 8.1 | 8.17 | 8.17 | 8.25 | 8.09 | 88.55M |
| January 09, 2026 | 8.22 | 8.1 | 8.1 | 8.24 | 8.07 | 114.12M |
| January 08, 2026 | 8.18 | 8.19 | 8.19 | 8.28 | 8.14 | 134.43M |
| January 07, 2026 | 7.76 | 8.24 | 8.24 | 8.44 | 7.76 | 270.84M |
| January 06, 2026 | 7.55 | 7.75 | 7.75 | 7.75 | 7.53 | 91.89M |
| January 05, 2026 | 7.53 | 7.54 | 7.54 | 7.58 | 7.51 | 53.27M |
| December 31, 2025 | 7.53 | 7.53 | 7.53 | 7.59 | 7.51 | 38.61M |
| December 30, 2025 | 7.63 | 7.53 | 7.53 | 7.65 | 7.51 | 54.84M |
| December 29, 2025 | 7.68 | 7.65 | 7.65 | 7.73 | 7.63 | 34.17M |
| December 26, 2025 | 7.69 | 7.67 | 7.67 | 7.71 | 7.64 | 30.53M |
| December 25, 2025 | 7.68 | 7.69 | 7.69 | 7.73 | 7.67 | 26.6M |
| December 24, 2025 | 7.66 | 7.68 | 7.68 | 7.75 | 7.65 | 30.5M |
| December 23, 2025 | 7.66 | 7.66 | 7.66 | 7.73 | 7.65 | 31.07M |
| December 22, 2025 | 7.72 | 7.67 | 7.67 | 7.73 | 7.66 | 35.81M |
| December 19, 2025 | 7.65 | 7.7 | 7.7 | 7.74 | 7.6 | 46.29M |
| December 18, 2025 | 7.55 | 7.65 | 7.65 | 7.66 | 7.54 | 35.5M |
| December 17, 2025 | 7.45 | 7.58 | 7.58 | 7.61 | 7.43 | 43.78M |
| December 16, 2025 | 7.57 | 7.45 | 7.45 | 7.57 | 7.44 | 38.45M |
| December 15, 2025 | 7.47 | 7.58 | 7.58 | 7.64 | 7.46 | 46.43M |
| December 12, 2025 | 7.46 | 7.49 | 7.49 | 7.53 | 7.43 | 54.9M |
| December 11, 2025 | 7.48 | 7.44 | 7.44 | 7.52 | 7.44 | 31.63M |
| December 10, 2025 | 7.46 | 7.48 | 7.48 | 7.49 | 7.42 | 31.51M |
| December 09, 2025 | 7.61 | 7.45 | 7.45 | 7.61 | 7.44 | 54.33M |
| December 08, 2025 | 7.72 | 7.6 | 7.6 | 7.75 | 7.57 | 57.2M |
| December 05, 2025 | 7.61 | 7.67 | 7.67 | 7.69 | 7.59 | 38.41M |
| December 04, 2025 | 7.63 | 7.61 | 7.61 | 7.65 | 7.59 | 33.67M |
| December 03, 2025 | 7.55 | 7.62 | 7.62 | 7.66 | 7.52 | 49M |
| December 02, 2025 | 7.56 | 7.54 | 7.54 | 7.57 | 7.5 | 33.72M |
| December 01, 2025 | 7.45 | 7.57 | 7.57 | 7.58 | 7.42 | 65.89M |
| November 28, 2025 | 7.43 | 7.45 | 7.45 | 7.47 | 7.4 | 33.01M |
| November 27, 2025 | 7.45 | 7.42 | 7.42 | 7.48 | 7.41 | 41.42M |
| November 26, 2025 | 7.46 | 7.44 | 7.44 | 7.49 | 7.43 | 50.01M |
| November 25, 2025 | 7.49 | 7.44 | 7.44 | 7.49 | 7.42 | 73.9M |
| November 24, 2025 | 7.5 | 7.46 | 7.46 | 7.52 | 7.42 | 54.12M |
| November 21, 2025 | 7.61 | 7.46 | 7.46 | 7.65 | 7.43 | 68.68M |
| November 20, 2025 | 7.71 | 7.67 | 7.67 | 7.78 | 7.66 | 43.17M |
| November 19, 2025 | 7.74 | 7.69 | 7.69 | 7.77 | 7.64 | 53.7M |
| November 18, 2025 | 7.85 | 7.74 | 7.74 | 7.9 | 7.71 | 63.37M |
| November 17, 2025 | 7.89 | 7.88 | 7.88 | 7.96 | 7.85 | 60.2M |
| November 14, 2025 | 8.08 | 7.89 | 7.89 | 8.11 | 7.88 | 98.08M |
| November 13, 2025 | 8.04 | 8.11 | 8.11 | 8.11 | 7.98 | 62.3M |
| November 12, 2025 | 8.11 | 8.04 | 8.04 | 8.15 | 7.99 | 69.32M |
| November 11, 2025 | 8.06 | 8.1 | 8.1 | 8.22 | 8.04 | 75.02M |
| November 10, 2025 | 8.12 | 8.08 | 8.08 | 8.14 | 8.05 | 72.45M |
| November 07, 2025 | 7.94 | 8.1 | 8.1 | 8.13 | 7.92 | 116.2M |
| November 06, 2025 | 7.86 | 7.94 | 7.94 | 7.98 | 7.85 | 61.29M |
| November 05, 2025 | 7.82 | 7.88 | 7.88 | 7.92 | 7.76 | 60.64M |
| November 04, 2025 | 7.88 | 7.83 | 7.83 | 7.98 | 7.8 | 70.1M |
| November 03, 2025 | 7.76 | 7.88 | 7.88 | 7.93 | 7.74 | 87.97M |
| October 31, 2025 | 7.79 | 7.73 | 7.73 | 7.83 | 7.7 | 71.37M |
| October 30, 2025 | 7.71 | 7.79 | 7.79 | 7.94 | 7.7 | 125.21M |
| October 29, 2025 | 7.61 | 7.69 | 7.69 | 7.7 | 7.59 | 58.01M |
| October 28, 2025 | 7.72 | 7.63 | 7.63 | 7.72 | 7.6 | 68.96M |
| October 27, 2025 | 7.67 | 7.73 | 7.73 | 7.76 | 7.62 | 74M |
| October 24, 2025 | 7.7 | 7.64 | 7.64 | 7.72 | 7.62 | 42.35M |
| October 23, 2025 | 7.58 | 7.69 | 7.69 | 7.7 | 7.52 | 67.43M |
| October 22, 2025 | 7.52 | 7.59 | 7.59 | 7.66 | 7.52 | 62.68M |
| October 21, 2025 | 7.41 | 7.51 | 7.51 | 7.54 | 7.41 | 55.4M |
