6.99
-0.04(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.03 | 6.99 | 6.99 | 7.09 | 6.94 | 14.08M |
| January 13, 2026 | 7.14 | 7.03 | 7.03 | 7.14 | 7.01 | 11M |
| January 12, 2026 | 7.06 | 7.12 | 7.12 | 7.13 | 7 | 15.92M |
| January 09, 2026 | 7.01 | 7.02 | 7.02 | 7.02 | 6.96 | 11.69M |
| January 08, 2026 | 6.94 | 7 | 7 | 7.03 | 6.9 | 8.6M |
| January 07, 2026 | 7 | 6.94 | 6.94 | 7.03 | 6.92 | 7.55M |
| January 06, 2026 | 6.92 | 7.01 | 7.01 | 7.02 | 6.9 | 8.51M |
| January 05, 2026 | 6.88 | 6.91 | 6.91 | 6.93 | 6.85 | 7.06M |
| December 31, 2025 | 6.92 | 6.85 | 6.85 | 6.92 | 6.85 | 5.01M |
| December 30, 2025 | 6.91 | 6.89 | 6.89 | 6.92 | 6.86 | 5.09M |
| December 29, 2025 | 6.97 | 6.92 | 6.92 | 6.98 | 6.89 | 6.2M |
| December 26, 2025 | 7.06 | 6.97 | 6.97 | 7.07 | 6.94 | 7.77M |
| December 25, 2025 | 7.04 | 7.07 | 7.07 | 7.1 | 7 | 9.57M |
| December 24, 2025 | 6.92 | 7.01 | 7.01 | 7.02 | 6.91 | 5.68M |
| December 23, 2025 | 6.97 | 6.95 | 6.95 | 6.99 | 6.91 | 4.88M |
| December 22, 2025 | 7 | 6.97 | 6.97 | 7.03 | 6.97 | 5.15M |
| December 19, 2025 | 6.92 | 6.97 | 6.97 | 7 | 6.91 | 4.78M |
| December 18, 2025 | 6.79 | 6.9 | 6.9 | 6.93 | 6.78 | 5.38M |
| December 17, 2025 | 6.82 | 6.83 | 6.83 | 6.85 | 6.71 | 7.31M |
| December 16, 2025 | 6.89 | 6.82 | 6.82 | 6.91 | 6.77 | 6.57M |
| December 15, 2025 | 6.9 | 6.9 | 6.9 | 6.97 | 6.88 | 4.28M |
| December 12, 2025 | 6.92 | 6.93 | 6.93 | 7.03 | 6.9 | 7.14M |
| December 11, 2025 | 7.03 | 6.95 | 6.95 | 7.03 | 6.93 | 4.67M |
| December 10, 2025 | 7.01 | 7.02 | 7.02 | 7.03 | 6.92 | 5.01M |
| December 09, 2025 | 7.02 | 6.99 | 6.99 | 7.07 | 6.99 | 6.01M |
| December 08, 2025 | 7.04 | 7.03 | 7.03 | 7.06 | 7 | 5.65M |
| December 05, 2025 | 6.97 | 7.05 | 7.05 | 7.06 | 6.93 | 7.02M |
| December 04, 2025 | 6.89 | 6.96 | 6.96 | 6.99 | 6.89 | 6.62M |
| December 03, 2025 | 6.95 | 6.91 | 6.91 | 6.98 | 6.89 | 5.68M |
| December 02, 2025 | 6.97 | 6.93 | 6.93 | 6.97 | 6.91 | 4.02M |
| December 01, 2025 | 6.98 | 6.97 | 6.97 | 6.99 | 6.93 | 8.26M |
| November 28, 2025 | 6.94 | 6.97 | 6.97 | 6.98 | 6.87 | 4.16M |
| November 27, 2025 | 6.86 | 6.91 | 6.91 | 6.96 | 6.85 | 5.02M |
| November 26, 2025 | 6.93 | 6.86 | 6.86 | 6.97 | 6.86 | 5.89M |
| November 25, 2025 | 6.9 | 6.93 | 6.93 | 6.98 | 6.9 | 5.41M |
| November 24, 2025 | 6.99 | 6.92 | 6.92 | 7.02 | 6.87 | 6.91M |
| November 21, 2025 | 7 | 6.88 | 6.88 | 7.02 | 6.85 | 10.84M |
| November 20, 2025 | 7.07 | 7.01 | 7.01 | 7.11 | 7.01 | 6.81M |
| November 19, 2025 | 7.11 | 7.06 | 7.06 | 7.13 | 7.05 | 8.71M |
| November 18, 2025 | 7.15 | 7.12 | 7.12 | 7.16 | 7.08 | 6.47M |
| November 17, 2025 | 7.18 | 7.14 | 7.14 | 7.23 | 7.12 | 8.07M |
| November 14, 2025 | 7.25 | 7.2 | 7.2 | 7.26 | 7.2 | 7.59M |
| November 13, 2025 | 7.23 | 7.22 | 7.22 | 7.26 | 7.16 | 6.4M |
| November 12, 2025 | 7.26 | 7.2 | 7.2 | 7.3 | 7.17 | 8.52M |
| November 11, 2025 | 7.25 | 7.27 | 7.27 | 7.3 | 7.23 | 6.61M |
| November 10, 2025 | 7.38 | 7.23 | 7.23 | 7.41 | 7.21 | 15.28M |
| November 07, 2025 | 7.37 | 7.38 | 7.38 | 7.44 | 7.37 | 6.88M |
| November 06, 2025 | 7.32 | 7.45 | 7.45 | 7.47 | 7.31 | 9.55M |
| November 05, 2025 | 7.25 | 7.32 | 7.32 | 7.35 | 7.22 | 8.66M |
| November 04, 2025 | 7.37 | 7.3 | 7.3 | 7.42 | 7.24 | 12.41M |
| November 03, 2025 | 7.58 | 7.35 | 7.35 | 7.62 | 7.34 | 26.51M |
| October 31, 2025 | 7.59 | 7.59 | 7.59 | 7.76 | 7.54 | 31.87M |
| October 30, 2025 | 8.17 | 8.1 | 8.1 | 8.42 | 8.05 | 16.28M |
| October 29, 2025 | 8.02 | 8.19 | 8.19 | 8.2 | 8.02 | 9.88M |
| October 28, 2025 | 8.04 | 8.08 | 8.08 | 8.16 | 8.02 | 10.27M |
| October 27, 2025 | 8.09 | 8.08 | 8.08 | 8.19 | 8.06 | 9.63M |
| October 24, 2025 | 8.04 | 8.07 | 8.07 | 8.11 | 7.98 | 7.12M |
| October 23, 2025 | 7.9 | 8.03 | 8.03 | 8.05 | 7.83 | 8.51M |
| October 22, 2025 | 7.87 | 7.94 | 7.94 | 8.05 | 7.86 | 9.86M |
| October 21, 2025 | 7.8 | 7.88 | 7.88 | 7.94 | 7.79 | 10.37M |