7.04
-0.05(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.08 | 7.04 | 7.04 | 7.09 | 7.02 | 166.43M |
| January 13, 2026 | 7.11 | 7.09 | 7.09 | 7.16 | 7.06 | 134.33M |
| January 12, 2026 | 7.07 | 7.1 | 7.1 | 7.12 | 7.02 | 145.4M |
| January 09, 2026 | 7.12 | 7.07 | 7.07 | 7.13 | 7.06 | 96.96M |
| January 08, 2026 | 7.13 | 7.09 | 7.09 | 7.14 | 7.08 | 115.42M |
| January 07, 2026 | 7.18 | 7.13 | 7.13 | 7.19 | 7.12 | 117.42M |
| January 06, 2026 | 7.24 | 7.18 | 7.18 | 7.24 | 7.15 | 147.05M |
| January 05, 2026 | 7.26 | 7.23 | 7.23 | 7.28 | 7.18 | 138.02M |
| December 31, 2025 | 7.25 | 7.25 | 7.25 | 7.3 | 7.23 | 85.63M |
| December 30, 2025 | 7.35 | 7.24 | 7.24 | 7.36 | 7.24 | 108.82M |
| December 29, 2025 | 7.21 | 7.37 | 7.37 | 7.38 | 7.18 | 169.51M |
| December 26, 2025 | 7.19 | 7.22 | 7.22 | 7.23 | 7.16 | 90.19M |
| December 25, 2025 | 7.24 | 7.2 | 7.2 | 7.27 | 7.19 | 109.96M |
| December 24, 2025 | 7.43 | 7.36 | 7.36 | 7.47 | 7.36 | 147.1M |
| December 23, 2025 | 7.4 | 7.44 | 7.44 | 7.47 | 7.38 | 115.98M |
| December 22, 2025 | 7.42 | 7.4 | 7.4 | 7.46 | 7.37 | 115.1M |
| December 19, 2025 | 7.46 | 7.43 | 7.43 | 7.47 | 7.39 | 130.56M |
| December 18, 2025 | 7.31 | 7.46 | 7.46 | 7.48 | 7.31 | 115.3M |
| December 17, 2025 | 7.26 | 7.31 | 7.31 | 7.37 | 7.23 | 126.32M |
| December 16, 2025 | 7.32 | 7.27 | 7.27 | 7.33 | 7.23 | 121.43M |
| December 15, 2025 | 7.35 | 7.33 | 7.33 | 7.39 | 7.33 | 99.05M |
| December 12, 2025 | 7.35 | 7.35 | 7.35 | 7.38 | 7.29 | 180.59M |
| December 11, 2025 | 7.32 | 7.36 | 7.36 | 7.36 | 7.29 | 117.6M |
| December 10, 2025 | 7.43 | 7.31 | 7.31 | 7.47 | 7.3 | 148.97M |
| December 09, 2025 | 7.49 | 7.45 | 7.45 | 7.49 | 7.4 | 95.12M |
| December 08, 2025 | 7.43 | 7.46 | 7.46 | 7.51 | 7.41 | 120.83M |
| December 05, 2025 | 7.43 | 7.42 | 7.42 | 7.52 | 7.39 | 141.62M |
| December 04, 2025 | 7.51 | 7.44 | 7.44 | 7.52 | 7.41 | 134.65M |
| December 03, 2025 | 7.63 | 7.53 | 7.53 | 7.67 | 7.49 | 153.33M |
| December 02, 2025 | 7.69 | 7.65 | 7.65 | 7.74 | 7.62 | 97.55M |
| December 01, 2025 | 7.57 | 7.69 | 7.69 | 7.7 | 7.54 | 202.42M |
| November 28, 2025 | 7.69 | 7.59 | 7.59 | 7.71 | 7.56 | 166.76M |
| November 27, 2025 | 7.67 | 7.71 | 7.71 | 7.73 | 7.57 | 159.52M |
| November 26, 2025 | 7.72 | 7.66 | 7.66 | 7.77 | 7.63 | 150.08M |
| November 25, 2025 | 7.55 | 7.72 | 7.72 | 7.72 | 7.51 | 212.06M |
| November 24, 2025 | 7.62 | 7.56 | 7.56 | 7.65 | 7.54 | 189.54M |
| November 21, 2025 | 7.66 | 7.62 | 7.62 | 7.72 | 7.59 | 244.09M |
| November 20, 2025 | 7.51 | 7.65 | 7.65 | 7.72 | 7.48 | 268.79M |
| November 19, 2025 | 7.44 | 7.53 | 7.53 | 7.57 | 7.42 | 176.77M |
| November 18, 2025 | 7.39 | 7.43 | 7.43 | 7.49 | 7.35 | 144.45M |
| November 17, 2025 | 7.5 | 7.39 | 7.39 | 7.51 | 7.38 | 156.66M |
| November 14, 2025 | 7.46 | 7.52 | 7.52 | 7.58 | 7.46 | 207.2M |
| November 13, 2025 | 7.45 | 7.45 | 7.45 | 7.48 | 7.37 | 169.97M |
| November 12, 2025 | 7.41 | 7.45 | 7.45 | 7.49 | 7.4 | 183.4M |
| November 11, 2025 | 7.36 | 7.39 | 7.39 | 7.41 | 7.33 | 114.08M |
| November 10, 2025 | 7.3 | 7.37 | 7.37 | 7.38 | 7.27 | 138.17M |
| November 07, 2025 | 7.35 | 7.31 | 7.31 | 7.39 | 7.28 | 155.54M |
| November 06, 2025 | 7.34 | 7.34 | 7.34 | 7.36 | 7.29 | 175.15M |
| November 05, 2025 | 7.4 | 7.34 | 7.34 | 7.42 | 7.34 | 172.03M |
| November 04, 2025 | 7.28 | 7.39 | 7.39 | 7.39 | 7.26 | 228.44M |
| November 03, 2025 | 7.18 | 7.27 | 7.27 | 7.3 | 7.15 | 212.59M |
| October 31, 2025 | 7.14 | 7.18 | 7.18 | 7.19 | 7.05 | 220.54M |
| October 30, 2025 | 7.13 | 7.09 | 7.09 | 7.18 | 7.06 | 236.52M |
| October 29, 2025 | 7.25 | 7.13 | 7.13 | 7.26 | 7.12 | 249.11M |
| October 28, 2025 | 7.29 | 7.27 | 7.27 | 7.32 | 7.18 | 230.16M |
| October 27, 2025 | 7.21 | 7.28 | 7.28 | 7.33 | 7.13 | 345.89M |
| October 24, 2025 | 7.19 | 7.23 | 7.23 | 7.32 | 7.16 | 273.2M |
| October 23, 2025 | 7.16 | 7.2 | 7.2 | 7.24 | 7.1 | 251.5M |
| October 22, 2025 | 7.03 | 7.14 | 7.14 | 7.16 | 7.03 | 215.09M |
| October 21, 2025 | 6.95 | 7.03 | 7.03 | 7.07 | 6.95 | 201.83M |