7.00
+0.09(+1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.93 | 7 | 7 | 7.1 | 6.86 | 8.87M |
| January 13, 2026 | 7.03 | 6.91 | 6.91 | 7.05 | 6.91 | 6.56M |
| January 12, 2026 | 6.91 | 7.02 | 7.02 | 7.08 | 6.88 | 9.99M |
| January 09, 2026 | 6.93 | 6.91 | 6.91 | 6.96 | 6.8 | 6.85M |
| January 08, 2026 | 6.7 | 6.93 | 6.93 | 6.94 | 6.66 | 7.9M |
| January 07, 2026 | 6.9 | 6.74 | 6.74 | 6.94 | 6.69 | 7.7M |
| January 06, 2026 | 6.75 | 6.89 | 6.89 | 6.89 | 6.72 | 7.44M |
| January 05, 2026 | 6.87 | 6.75 | 6.75 | 6.95 | 6.67 | 7.59M |
| December 31, 2025 | 6.74 | 6.81 | 6.81 | 6.84 | 6.52 | 10.54M |
| December 30, 2025 | 6.56 | 6.76 | 6.76 | 6.82 | 6.47 | 11.35M |
| December 29, 2025 | 6.69 | 6.56 | 6.56 | 6.79 | 6.51 | 6.41M |
| December 26, 2025 | 6.7 | 6.65 | 6.65 | 6.72 | 6.61 | 6.31M |
| December 25, 2025 | 6.61 | 6.66 | 6.66 | 6.67 | 6.53 | 5.95M |
| December 24, 2025 | 6.61 | 6.61 | 6.61 | 6.72 | 6.59 | 8.03M |
| December 23, 2025 | 6.79 | 6.64 | 6.64 | 6.79 | 6.56 | 8.16M |
| December 22, 2025 | 6.71 | 6.76 | 6.76 | 6.88 | 6.71 | 7.6M |
| December 19, 2025 | 6.65 | 6.66 | 6.66 | 6.68 | 6.46 | 11.17M |
| December 18, 2025 | 6.6 | 6.69 | 6.69 | 6.83 | 6.6 | 7.88M |
| December 17, 2025 | 6.6 | 6.64 | 6.64 | 6.75 | 6.44 | 12.2M |
| December 16, 2025 | 7.03 | 6.7 | 6.7 | 7.1 | 6.39 | 15.34M |
| December 15, 2025 | 6.8 | 7.07 | 7.07 | 7.21 | 6.78 | 11.94M |
| December 12, 2025 | 6.85 | 6.85 | 6.85 | 6.96 | 6.8 | 7.13M |
| December 11, 2025 | 7.11 | 6.91 | 6.91 | 7.15 | 6.88 | 8.75M |
| December 10, 2025 | 7.23 | 7.07 | 7.07 | 7.27 | 7.01 | 9.15M |
| December 09, 2025 | 7.18 | 7.23 | 7.23 | 7.36 | 7.16 | 12.3M |
| December 08, 2025 | 7.13 | 7.18 | 7.18 | 7.25 | 6.99 | 15.13M |
| December 05, 2025 | 7 | 6.99 | 6.99 | 7.01 | 6.75 | 15.9M |
| December 04, 2025 | 6.88 | 6.93 | 6.93 | 7.12 | 6.24 | 21.65M |
| December 03, 2025 | 7.28 | 6.93 | 6.93 | 7.35 | 6.86 | 31.72M |
| December 02, 2025 | 7.12 | 7.32 | 7.32 | 7.42 | 7 | 30.04M |
| December 01, 2025 | 7.1 | 7.08 | 7.08 | 7.25 | 6.93 | 25.68M |
| November 28, 2025 | 6.9 | 7 | 7 | 7.56 | 6.86 | 31.15M |
| November 27, 2025 | 7.14 | 6.87 | 6.87 | 7.23 | 6.82 | 12.84M |
| November 26, 2025 | 6.91 | 6.85 | 6.85 | 7 | 6.82 | 8.37M |
| November 25, 2025 | 7 | 6.93 | 6.93 | 7 | 6.83 | 9.65M |
| November 24, 2025 | 6.96 | 6.81 | 6.81 | 6.99 | 6.77 | 9.77M |
| November 21, 2025 | 6.98 | 6.75 | 6.75 | 7.14 | 6.73 | 12.31M |
| November 20, 2025 | 7.16 | 7.09 | 7.09 | 7.25 | 7 | 11.86M |
| November 19, 2025 | 7.38 | 7.2 | 7.2 | 7.42 | 7.13 | 12.88M |
| November 18, 2025 | 7.61 | 7.34 | 7.34 | 7.72 | 7.28 | 21.72M |
| November 17, 2025 | 7.25 | 7.62 | 7.62 | 7.74 | 7.22 | 30.89M |
| November 14, 2025 | 7.2 | 7.23 | 7.23 | 7.43 | 7.15 | 19.43M |
| November 13, 2025 | 7.09 | 7.24 | 7.24 | 7.25 | 6.98 | 26.44M |
| November 12, 2025 | 7.39 | 7.02 | 7.02 | 7.42 | 6.81 | 40.38M |
| November 11, 2025 | 7.43 | 7.24 | 7.24 | 7.46 | 7.21 | 20.68M |
| November 10, 2025 | 7.1 | 7.35 | 7.35 | 7.44 | 7.1 | 33.17M |
| November 07, 2025 | 7.8 | 7.29 | 7.29 | 8.01 | 7.29 | 36.96M |
| November 06, 2025 | 8.14 | 8.1 | 8.1 | 8.22 | 7.88 | 29.07M |
| November 05, 2025 | 7.95 | 8.23 | 8.23 | 8.28 | 7.88 | 39.79M |
| November 04, 2025 | 7.72 | 8.15 | 8.15 | 8.46 | 7.72 | 55.15M |
| November 03, 2025 | 8.22 | 8.11 | 8.11 | 8.4 | 8.11 | 13.43M |
| October 31, 2025 | 10.01 | 9.01 | 9.01 | 10.06 | 9.01 | 41.91M |
| October 30, 2025 | 9.08 | 10.01 | 10.01 | 10.01 | 9.08 | 78.74M |
| October 29, 2025 | 7.84 | 9.1 | 9.1 | 9.1 | 7.84 | 78.83M |
| October 28, 2025 | 7.77 | 8.27 | 8.27 | 8.27 | 7.55 | 52.36M |
| October 27, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.25 | 27.99M |
| October 24, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 10.78M |
| October 23, 2025 | 6.22 | 6.22 | 6.22 | 6.24 | 6.06 | 9.02M |
| October 22, 2025 | 6.15 | 6.2 | 6.2 | 6.3 | 6.08 | 9.83M |
| October 21, 2025 | 6 | 6.14 | 6.14 | 6.15 | 5.93 | 8.67M |