7.89
+0.02(+0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.84 | 7.89 | 7.89 | 7.96 | 7.76 | 8.34M |
| January 13, 2026 | 7.96 | 7.87 | 7.87 | 7.97 | 7.83 | 7.58M |
| January 12, 2026 | 7.82 | 7.92 | 7.92 | 7.92 | 7.79 | 8.38M |
| January 09, 2026 | 7.75 | 7.81 | 7.81 | 7.82 | 7.74 | 6.06M |
| January 08, 2026 | 7.67 | 7.8 | 7.8 | 7.8 | 7.65 | 6.49M |
| January 07, 2026 | 7.72 | 7.67 | 7.67 | 7.75 | 7.65 | 5.66M |
| January 06, 2026 | 7.68 | 7.72 | 7.72 | 7.73 | 7.64 | 6.76M |
| January 05, 2026 | 7.66 | 7.68 | 7.68 | 7.7 | 7.58 | 6.08M |
| December 31, 2025 | 7.55 | 7.65 | 7.65 | 7.89 | 7.5 | 8.84M |
| December 30, 2025 | 7.59 | 7.52 | 7.52 | 7.63 | 7.5 | 4.73M |
| December 29, 2025 | 7.7 | 7.64 | 7.64 | 7.73 | 7.59 | 6.36M |
| December 26, 2025 | 7.77 | 7.73 | 7.73 | 7.81 | 7.7 | 4.13M |
| December 25, 2025 | 7.72 | 7.78 | 7.78 | 7.85 | 7.72 | 4.9M |
| December 24, 2025 | 7.65 | 7.68 | 7.68 | 7.72 | 7.61 | 4.58M |
| December 23, 2025 | 7.88 | 7.69 | 7.69 | 7.9 | 7.67 | 7.73M |
| December 22, 2025 | 7.81 | 7.89 | 7.89 | 7.92 | 7.75 | 6.85M |
| December 19, 2025 | 7.64 | 7.75 | 7.75 | 7.76 | 7.64 | 5.49M |
| December 18, 2025 | 7.55 | 7.66 | 7.66 | 7.71 | 7.51 | 5.14M |
| December 17, 2025 | 7.52 | 7.59 | 7.59 | 7.62 | 7.44 | 5.16M |
| December 16, 2025 | 7.57 | 7.52 | 7.52 | 7.6 | 7.44 | 4.09M |
| December 15, 2025 | 7.48 | 7.54 | 7.54 | 7.58 | 7.44 | 4M |
| December 12, 2025 | 7.55 | 7.51 | 7.51 | 7.61 | 7.51 | 4.42M |
| December 11, 2025 | 7.76 | 7.56 | 7.56 | 7.77 | 7.56 | 6.13M |
| December 10, 2025 | 7.7 | 7.75 | 7.75 | 7.87 | 7.7 | 4.16M |
| December 09, 2025 | 7.83 | 7.75 | 7.75 | 7.87 | 7.75 | 4M |
| December 08, 2025 | 7.86 | 7.84 | 7.84 | 7.9 | 7.82 | 5.15M |
| December 05, 2025 | 7.72 | 7.83 | 7.83 | 7.85 | 7.66 | 5.1M |
| December 04, 2025 | 7.85 | 7.71 | 7.71 | 7.89 | 7.69 | 5.99M |
| December 03, 2025 | 7.94 | 7.85 | 7.85 | 7.94 | 7.81 | 4.31M |
| December 02, 2025 | 7.94 | 7.91 | 7.91 | 7.94 | 7.82 | 4.82M |
| December 01, 2025 | 7.95 | 7.93 | 7.93 | 8 | 7.9 | 4.88M |
| November 28, 2025 | 7.85 | 7.93 | 7.93 | 7.94 | 7.82 | 4.07M |
| November 27, 2025 | 7.84 | 7.85 | 7.85 | 7.96 | 7.79 | 5.5M |
| November 26, 2025 | 7.95 | 7.86 | 7.86 | 8.03 | 7.84 | 6.86M |
| November 25, 2025 | 7.89 | 7.95 | 7.95 | 7.98 | 7.85 | 4.63M |
| November 24, 2025 | 7.91 | 7.87 | 7.87 | 7.97 | 7.75 | 6.67M |
| November 21, 2025 | 8.14 | 7.85 | 7.85 | 8.22 | 7.85 | 8.83M |
| November 20, 2025 | 8.35 | 8.2 | 8.2 | 8.35 | 8.15 | 6.36M |
| November 19, 2025 | 8.43 | 8.31 | 8.31 | 8.5 | 8.31 | 6.25M |
| November 18, 2025 | 8.5 | 8.43 | 8.43 | 8.51 | 8.3 | 8.32M |
| November 17, 2025 | 8.51 | 8.51 | 8.51 | 8.54 | 8.44 | 5.32M |
| November 14, 2025 | 8.6 | 8.54 | 8.54 | 8.67 | 8.53 | 6.97M |
| November 13, 2025 | 8.49 | 8.61 | 8.61 | 8.61 | 8.42 | 7.54M |
| November 12, 2025 | 8.6 | 8.5 | 8.5 | 8.61 | 8.45 | 7.91M |
| November 11, 2025 | 8.55 | 8.61 | 8.61 | 8.69 | 8.53 | 12.02M |
| November 10, 2025 | 8.42 | 8.52 | 8.52 | 8.53 | 8.35 | 7.49M |
| November 07, 2025 | 8.36 | 8.4 | 8.4 | 8.43 | 8.34 | 5.69M |
| November 06, 2025 | 8.47 | 8.38 | 8.38 | 8.49 | 8.33 | 7.49M |
| November 05, 2025 | 8.45 | 8.49 | 8.49 | 8.52 | 8.4 | 7.84M |
| November 04, 2025 | 8.38 | 8.43 | 8.43 | 8.44 | 8.34 | 7.17M |
| November 03, 2025 | 8.22 | 8.4 | 8.4 | 8.45 | 8.22 | 11.15M |
| October 31, 2025 | 8.2 | 8.24 | 8.24 | 8.3 | 8.18 | 10.18M |
| October 30, 2025 | 8.37 | 8.18 | 8.18 | 8.43 | 8.15 | 11.1M |
| October 29, 2025 | 8.43 | 8.37 | 8.37 | 8.5 | 8.28 | 10.99M |
| October 28, 2025 | 8.27 | 8.49 | 8.49 | 8.51 | 8.23 | 12.28M |
| October 27, 2025 | 8.21 | 8.24 | 8.24 | 8.31 | 8.15 | 6.81M |
| October 24, 2025 | 8.26 | 8.24 | 8.24 | 8.36 | 8.21 | 8.04M |
| October 23, 2025 | 8.26 | 8.24 | 8.24 | 8.29 | 8.15 | 5.58M |
| October 22, 2025 | 8.35 | 8.28 | 8.28 | 8.36 | 8.14 | 8.7M |
| October 21, 2025 | 8.37 | 8.65 | 8.34 | 8.66 | 8.33 | 9.23M |
