7.86
-0.03000013(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.89 | 7.86 | 7.86 | 7.97 | 7.72 | 8.54M |
| January 13, 2026 | 7.95 | 7.89 | 7.89 | 8.08 | 7.82 | 9.1M |
| January 12, 2026 | 7.84 | 7.95 | 7.95 | 7.97 | 7.74 | 8.79M |
| January 09, 2026 | 7.84 | 7.82 | 7.82 | 7.84 | 7.71 | 7.19M |
| January 08, 2026 | 7.74 | 7.8 | 7.8 | 7.86 | 7.7 | 5.45M |
| January 07, 2026 | 7.8 | 7.8 | 7.8 | 7.9 | 7.63 | 8.68M |
| January 06, 2026 | 7.7 | 7.81 | 7.81 | 7.85 | 7.64 | 8.01M |
| January 05, 2026 | 7.5 | 7.68 | 7.68 | 7.94 | 7.37 | 15.12M |
| December 31, 2025 | 7.86 | 7.84 | 7.84 | 7.86 | 7.57 | 6.74M |
| December 30, 2025 | 7.82 | 7.77 | 7.77 | 7.91 | 7.69 | 5.87M |
| December 29, 2025 | 7.89 | 7.82 | 7.82 | 7.95 | 7.74 | 5.85M |
| December 26, 2025 | 7.76 | 7.89 | 7.89 | 8.1 | 7.76 | 8.58M |
| December 25, 2025 | 7.7 | 7.77 | 7.77 | 7.79 | 7.6 | 5.57M |
| December 24, 2025 | 7.67 | 7.69 | 7.69 | 7.74 | 7.58 | 6.43M |
| December 23, 2025 | 7.8 | 7.67 | 7.67 | 7.8 | 7.58 | 7.04M |
| December 22, 2025 | 7.85 | 7.83 | 7.83 | 7.92 | 7.8 | 4.97M |
| December 19, 2025 | 7.7 | 7.85 | 7.85 | 7.87 | 7.66 | 5.96M |
| December 18, 2025 | 7.62 | 7.71 | 7.71 | 7.81 | 7.62 | 6.68M |
| December 17, 2025 | 7.95 | 7.7 | 7.7 | 7.98 | 7.51 | 8.67M |
| December 16, 2025 | 7.85 | 7.68 | 7.68 | 7.85 | 7.62 | 5.72M |
| December 15, 2025 | 7.8 | 7.81 | 7.81 | 7.95 | 7.69 | 5.9M |
| December 12, 2025 | 7.88 | 7.8 | 7.8 | 8.14 | 7.75 | 9.58M |
| December 11, 2025 | 7.92 | 7.82 | 7.82 | 7.95 | 7.71 | 8.68M |
| December 10, 2025 | 8.03 | 7.92 | 7.92 | 8.14 | 7.87 | 7.57M |
| December 09, 2025 | 8.22 | 8.06 | 8.06 | 8.23 | 8.04 | 7.32M |
| December 08, 2025 | 8.25 | 8.26 | 8.26 | 8.31 | 8.15 | 5.53M |
| December 05, 2025 | 8.08 | 8.22 | 8.22 | 8.23 | 8 | 5.49M |
| December 04, 2025 | 8.34 | 8.08 | 8.08 | 8.41 | 8.03 | 7.2M |
| December 03, 2025 | 8.55 | 8.34 | 8.34 | 8.66 | 8.3 | 7.26M |
| December 02, 2025 | 8.74 | 8.57 | 8.57 | 8.79 | 8.52 | 5.24M |
| December 01, 2025 | 8.89 | 8.73 | 8.73 | 8.94 | 8.7 | 5.46M |
| November 28, 2025 | 8.59 | 8.85 | 8.85 | 8.88 | 8.56 | 5.47M |
| November 27, 2025 | 8.35 | 8.68 | 8.68 | 8.8 | 8.32 | 9.7M |
| November 26, 2025 | 8.6 | 8.35 | 8.35 | 8.64 | 8.32 | 8.74M |
| November 25, 2025 | 8.43 | 8.6 | 8.6 | 8.65 | 8.38 | 7.96M |
| November 24, 2025 | 8.42 | 8.38 | 8.38 | 8.55 | 8.26 | 10.27M |
| November 21, 2025 | 9.17 | 8.44 | 8.44 | 9.28 | 8.33 | 20.95M |
| November 20, 2025 | 9.47 | 9.25 | 9.25 | 9.58 | 9.14 | 8.1M |
| November 19, 2025 | 9.64 | 9.44 | 9.44 | 9.71 | 9.34 | 11.76M |
| November 18, 2025 | 9.9 | 9.63 | 9.63 | 9.91 | 9.59 | 10.44M |
| November 17, 2025 | 9.87 | 9.93 | 9.93 | 9.98 | 9.72 | 10.78M |
| November 14, 2025 | 9.68 | 9.87 | 9.87 | 10.24 | 9.68 | 15.78M |
| November 13, 2025 | 9.75 | 9.8 | 9.8 | 10.13 | 9.55 | 17.06M |
| November 12, 2025 | 9.66 | 9.67 | 9.67 | 9.7 | 9.43 | 12.14M |
| November 11, 2025 | 9.56 | 9.63 | 9.63 | 9.74 | 9.42 | 13.9M |
| November 10, 2025 | 9.6 | 9.51 | 9.51 | 9.72 | 9.45 | 14.24M |
| November 07, 2025 | 9.18 | 9.46 | 9.46 | 9.58 | 9.15 | 16.96M |
| November 06, 2025 | 9.43 | 9.18 | 9.18 | 9.44 | 9.11 | 13.54M |
| November 05, 2025 | 9.3 | 9.44 | 9.44 | 9.5 | 9.16 | 16.25M |
| November 04, 2025 | 9.2 | 9.21 | 9.21 | 9.37 | 9.14 | 10.03M |
| November 03, 2025 | 9.2 | 9.18 | 9.18 | 9.24 | 9.08 | 11.76M |
| October 31, 2025 | 8.75 | 9.16 | 9.16 | 9.45 | 8.74 | 25.4M |
| October 30, 2025 | 8.9 | 8.73 | 8.73 | 9.09 | 8.7 | 15.52M |
| October 29, 2025 | 9.09 | 9.06 | 9.06 | 9.11 | 8.82 | 11.22M |
| October 28, 2025 | 9.14 | 9.18 | 9.18 | 9.42 | 9.02 | 14.08M |
| October 27, 2025 | 9.02 | 9.16 | 9.16 | 9.3 | 8.93 | 14.25M |
| October 24, 2025 | 9.16 | 9.02 | 9.02 | 9.18 | 8.98 | 10.9M |
| October 23, 2025 | 9 | 9.17 | 9.17 | 9.52 | 9 | 15.27M |
| October 22, 2025 | 8.93 | 8.98 | 8.98 | 9.14 | 8.8 | 11.69M |
| October 21, 2025 | 8.78 | 8.93 | 8.93 | 8.93 | 8.71 | 8.15M |