7.32
-0.27(-3.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.55 | 7.32 | 7.32 | 7.88 | 7.28 | 70.33M |
| January 13, 2026 | 6.96 | 7.59 | 7.59 | 7.59 | 6.94 | 20.29M |
| January 12, 2026 | 7.12 | 6.9 | 6.9 | 7.14 | 6.88 | 24.45M |
| January 09, 2026 | 6.7 | 7.17 | 7.17 | 7.28 | 6.68 | 25.11M |
| January 08, 2026 | 6.5 | 6.68 | 6.68 | 6.73 | 6.43 | 16.19M |
| January 07, 2026 | 6.65 | 6.49 | 6.49 | 6.65 | 6.4 | 10.63M |
| January 06, 2026 | 6.7 | 6.63 | 6.63 | 6.72 | 6.57 | 12.85M |
| January 05, 2026 | 6.65 | 6.68 | 6.68 | 6.77 | 6.59 | 19.57M |
| December 31, 2025 | 6.56 | 6.59 | 6.59 | 6.71 | 6.33 | 17.09M |
| December 30, 2025 | 6.56 | 6.52 | 6.52 | 6.67 | 6.49 | 11.49M |
| December 29, 2025 | 6.65 | 6.61 | 6.61 | 6.7 | 6.43 | 12.83M |
| December 26, 2025 | 6.57 | 6.63 | 6.63 | 6.92 | 6.56 | 18.06M |
| December 25, 2025 | 6.47 | 6.55 | 6.55 | 6.59 | 6.41 | 11.4M |
| December 24, 2025 | 6.45 | 6.5 | 6.5 | 6.58 | 6.42 | 13.5M |
| December 23, 2025 | 6.6 | 6.48 | 6.48 | 6.6 | 6.36 | 13.82M |
| December 22, 2025 | 6.7 | 6.54 | 6.54 | 6.72 | 6.48 | 15.56M |
| December 19, 2025 | 6.4 | 6.62 | 6.62 | 6.73 | 6.31 | 26.34M |
| December 18, 2025 | 6.18 | 6.47 | 6.47 | 6.5 | 6.15 | 17.4M |
| December 17, 2025 | 6.44 | 6.24 | 6.24 | 6.51 | 6.16 | 19.48M |
| December 16, 2025 | 6.38 | 6.44 | 6.44 | 6.59 | 6.3 | 20.87M |
| December 15, 2025 | 6.24 | 6.44 | 6.44 | 6.54 | 6.24 | 18.73M |
| December 12, 2025 | 6.3 | 6.36 | 6.36 | 6.7 | 6.21 | 21.31M |
| December 11, 2025 | 6.67 | 6.32 | 6.32 | 6.78 | 6.3 | 22.37M |
| December 10, 2025 | 6.89 | 6.71 | 6.71 | 6.98 | 6.64 | 27.91M |
| December 09, 2025 | 6.53 | 6.75 | 6.75 | 7.17 | 6.49 | 40.91M |
| December 08, 2025 | 6.34 | 6.52 | 6.52 | 6.63 | 6.26 | 22.72M |
| December 05, 2025 | 6.08 | 6.28 | 6.28 | 6.3 | 6.01 | 15.33M |
| December 04, 2025 | 6.31 | 6.11 | 6.11 | 6.35 | 6.1 | 10.08M |
| December 03, 2025 | 6.39 | 6.35 | 6.35 | 6.49 | 6.31 | 10.82M |
| December 02, 2025 | 6.31 | 6.4 | 6.4 | 6.42 | 6.2 | 16.41M |
| December 01, 2025 | 6.31 | 6.33 | 6.33 | 6.7 | 6.23 | 23.3M |
| November 28, 2025 | 6.04 | 6.18 | 6.18 | 6.18 | 5.94 | 8.27M |
| November 27, 2025 | 6.04 | 6.04 | 6.04 | 6.11 | 5.97 | 7.81M |
| November 26, 2025 | 6.03 | 5.98 | 5.98 | 6.11 | 5.97 | 7.39M |
| November 25, 2025 | 6.06 | 5.99 | 5.99 | 6.06 | 5.92 | 6.05M |
| November 24, 2025 | 5.93 | 5.98 | 5.98 | 6.04 | 5.91 | 9.53M |
| November 21, 2025 | 6.1 | 5.87 | 5.87 | 6.2 | 5.84 | 10.43M |
| November 20, 2025 | 6.26 | 6.14 | 6.14 | 6.27 | 5.99 | 8.47M |
| November 19, 2025 | 6.3 | 6.2 | 6.2 | 6.35 | 6.16 | 6.75M |
| November 18, 2025 | 6.37 | 6.31 | 6.31 | 6.38 | 6.21 | 6.97M |
| November 17, 2025 | 6.31 | 6.37 | 6.37 | 6.4 | 6.26 | 6.48M |
| November 14, 2025 | 6.26 | 6.34 | 6.34 | 6.44 | 6.24 | 8.27M |
| November 13, 2025 | 6.26 | 6.27 | 6.27 | 6.3 | 6.19 | 4.83M |
| November 12, 2025 | 6.2 | 6.24 | 6.24 | 6.26 | 6.17 | 6.9M |
| November 11, 2025 | 6.17 | 6.2 | 6.2 | 6.24 | 6.12 | 6.5M |
| November 10, 2025 | 6.04 | 6.17 | 6.17 | 6.17 | 6.02 | 9.18M |
| November 07, 2025 | 6.05 | 6.04 | 6.04 | 6.09 | 6.01 | 4.98M |
| November 06, 2025 | 6.14 | 6.05 | 6.05 | 6.14 | 5.98 | 6.12M |
| November 05, 2025 | 5.99 | 6.08 | 6.08 | 6.1 | 5.99 | 8.18M |
| November 04, 2025 | 5.96 | 6.02 | 6.02 | 6.02 | 5.9 | 7.71M |
| November 03, 2025 | 5.93 | 5.96 | 5.96 | 5.99 | 5.89 | 7.89M |
| October 31, 2025 | 5.77 | 5.89 | 5.89 | 5.91 | 5.76 | 9.03M |
| October 30, 2025 | 5.87 | 5.77 | 5.77 | 5.87 | 5.75 | 7.25M |
| October 29, 2025 | 5.96 | 5.86 | 5.86 | 5.96 | 5.76 | 6.64M |
| October 28, 2025 | 5.98 | 5.96 | 5.96 | 6 | 5.92 | 5.9M |
| October 27, 2025 | 6.01 | 5.93 | 5.93 | 6.03 | 5.86 | 7.77M |
| October 24, 2025 | 6.08 | 5.99 | 5.99 | 6.11 | 5.96 | 6.57M |
| October 23, 2025 | 6.08 | 6.09 | 6.09 | 6.1 | 5.97 | 7.83M |
| October 22, 2025 | 5.93 | 6.02 | 6.02 | 6.04 | 5.91 | 7.34M |
| October 21, 2025 | 5.81 | 5.91 | 5.91 | 5.92 | 5.75 | 8.85M |