7.60
-0.04(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.63 | 7.6 | 7.6 | 7.64 | 7.51 | 75.8M |
| January 13, 2026 | 7.49 | 7.64 | 7.64 | 7.7 | 7.46 | 99.46M |
| January 12, 2026 | 7.36 | 7.47 | 7.47 | 7.48 | 7.34 | 72.95M |
| January 09, 2026 | 7.39 | 7.39 | 7.39 | 7.41 | 7.32 | 64.64M |
| January 08, 2026 | 7.39 | 7.41 | 7.41 | 7.41 | 7.31 | 68.89M |
| January 07, 2026 | 7.41 | 7.4 | 7.4 | 7.45 | 7.36 | 108.47M |
| January 06, 2026 | 7.52 | 7.45 | 7.45 | 7.53 | 7.36 | 124.7M |
| January 05, 2026 | 7.7 | 7.56 | 7.56 | 7.73 | 7.45 | 108.87M |
| December 31, 2025 | 7.62 | 7.7 | 7.7 | 7.75 | 7.53 | 55.4M |
| December 30, 2025 | 7.56 | 7.62 | 7.62 | 7.67 | 7.5 | 62.11M |
| December 29, 2025 | 7.41 | 7.57 | 7.57 | 7.61 | 7.38 | 73.42M |
| December 26, 2025 | 7.47 | 7.42 | 7.42 | 7.5 | 7.4 | 28.81M |
| December 25, 2025 | 7.41 | 7.48 | 7.48 | 7.53 | 7.39 | 40.07M |
| December 24, 2025 | 7.49 | 7.42 | 7.42 | 7.49 | 7.39 | 30.5M |
| December 23, 2025 | 7.38 | 7.47 | 7.47 | 7.5 | 7.37 | 52.88M |
| December 22, 2025 | 7.45 | 7.39 | 7.39 | 7.45 | 7.36 | 35.96M |
| December 19, 2025 | 7.51 | 7.46 | 7.46 | 7.53 | 7.41 | 38.57M |
| December 18, 2025 | 7.38 | 7.51 | 7.51 | 7.54 | 7.37 | 40.43M |
| December 17, 2025 | 7.37 | 7.38 | 7.38 | 7.42 | 7.29 | 52.42M |
| December 16, 2025 | 7.41 | 7.36 | 7.36 | 7.46 | 7.31 | 54.27M |
| December 15, 2025 | 7.43 | 7.42 | 7.42 | 7.49 | 7.33 | 54.65M |
| December 12, 2025 | 7.49 | 7.46 | 7.46 | 7.5 | 7.34 | 87.62M |
| December 11, 2025 | 7.51 | 7.51 | 7.51 | 7.53 | 7.43 | 57.46M |
| December 10, 2025 | 7.61 | 7.49 | 7.49 | 7.63 | 7.45 | 46.2M |
| December 09, 2025 | 7.65 | 7.62 | 7.62 | 7.67 | 7.58 | 34.86M |
| December 08, 2025 | 7.71 | 7.64 | 7.64 | 7.72 | 7.56 | 57.86M |
| December 05, 2025 | 7.8 | 7.73 | 7.73 | 7.89 | 7.71 | 51.7M |
| December 04, 2025 | 7.77 | 7.78 | 7.78 | 7.87 | 7.76 | 43.45M |
| December 03, 2025 | 7.76 | 7.78 | 7.78 | 7.89 | 7.72 | 49.63M |
| December 02, 2025 | 7.79 | 7.78 | 7.78 | 7.91 | 7.74 | 52.7M |
| December 01, 2025 | 7.73 | 7.78 | 7.78 | 7.84 | 7.66 | 55.03M |
| November 28, 2025 | 7.81 | 7.76 | 7.76 | 7.82 | 7.73 | 35.46M |
| November 27, 2025 | 7.79 | 7.84 | 7.84 | 7.87 | 7.71 | 37.2M |
| November 26, 2025 | 7.92 | 7.81 | 7.81 | 7.97 | 7.75 | 47.75M |
| November 25, 2025 | 7.78 | 7.91 | 7.91 | 7.92 | 7.67 | 60.38M |
| November 24, 2025 | 7.93 | 7.75 | 7.75 | 8 | 7.74 | 53.35M |
| November 21, 2025 | 7.96 | 7.92 | 7.92 | 8.07 | 7.9 | 68.07M |
| November 20, 2025 | 8.04 | 8.15 | 7.96 | 8.25 | 8.01 | 80.28M |
| November 19, 2025 | 7.93 | 8.04 | 7.85 | 8.09 | 7.9 | 49.19M |
| November 18, 2025 | 7.97 | 7.92 | 7.74 | 8 | 7.9 | 34.27M |
| November 17, 2025 | 8.07 | 7.97 | 7.79 | 8.08 | 7.94 | 42.19M |
| November 14, 2025 | 8.06 | 8.04 | 8.04 | 8.14 | 8.03 | 37.23M |
| November 13, 2025 | 8.13 | 8.05 | 8.05 | 8.17 | 7.97 | 56.14M |
| November 12, 2025 | 8.19 | 8.13 | 8.13 | 8.28 | 8.13 | 45.02M |
| November 11, 2025 | 8.19 | 8.15 | 8.15 | 8.25 | 8.13 | 32.3M |
| November 10, 2025 | 8.08 | 8.23 | 8.23 | 8.24 | 8.03 | 47.96M |
| November 07, 2025 | 8.03 | 8.11 | 8.11 | 8.2 | 8.01 | 60.44M |
| November 06, 2025 | 8.05 | 8 | 8 | 8.09 | 7.98 | 58.32M |
| November 05, 2025 | 8.14 | 8.1 | 8.1 | 8.15 | 8.01 | 64.47M |
| November 04, 2025 | 7.88 | 8.12 | 8.12 | 8.15 | 7.85 | 90.73M |
| November 03, 2025 | 7.76 | 7.86 | 7.86 | 7.93 | 7.66 | 71.63M |
| October 31, 2025 | 7.76 | 7.74 | 7.74 | 7.83 | 7.62 | 91.5M |
| October 30, 2025 | 7.75 | 7.84 | 7.84 | 7.87 | 7.7 | 72M |
| October 29, 2025 | 7.75 | 7.72 | 7.72 | 7.8 | 7.63 | 61.33M |
| October 28, 2025 | 7.85 | 7.8 | 7.8 | 7.88 | 7.71 | 49.9M |
| October 27, 2025 | 7.91 | 7.84 | 7.84 | 8 | 7.76 | 86.03M |
| October 24, 2025 | 7.93 | 7.94 | 7.94 | 8.04 | 7.81 | 73.81M |
| October 23, 2025 | 7.93 | 7.96 | 7.96 | 8.07 | 7.85 | 59.56M |
| October 22, 2025 | 7.75 | 7.93 | 7.93 | 7.98 | 7.72 | 73.8M |
| October 21, 2025 | 7.71 | 7.75 | 7.75 | 7.77 | 7.65 | 51.96M |
