7.05
+0.07(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 6.95 | 7.05 | 7.05 | 7.17 | 6.93 | 26.4M |
| January 13, 2026 | 7.1 | 6.98 | 6.98 | 7.21 | 6.96 | 27.04M |
| January 12, 2026 | 6.9 | 7 | 7 | 7 | 6.86 | 21.58M |
| January 09, 2026 | 6.87 | 6.89 | 6.89 | 6.93 | 6.81 | 16.66M |
| January 08, 2026 | 6.8 | 6.87 | 6.87 | 6.9 | 6.73 | 21.45M |
| January 07, 2026 | 6.64 | 6.79 | 6.79 | 7.06 | 6.63 | 30.35M |
| January 06, 2026 | 6.53 | 6.63 | 6.63 | 6.77 | 6.52 | 11.56M |
| January 05, 2026 | 6.46 | 6.55 | 6.55 | 6.58 | 6.45 | 11.02M |
| December 31, 2025 | 6.32 | 6.46 | 6.46 | 6.46 | 6.27 | 10.76M |
| December 30, 2025 | 6.35 | 6.31 | 6.31 | 6.41 | 6.28 | 7.97M |
| December 29, 2025 | 6.41 | 6.33 | 6.33 | 6.41 | 6.3 | 4.95M |
| December 26, 2025 | 6.42 | 6.37 | 6.37 | 6.46 | 6.34 | 6.7M |
| December 25, 2025 | 6.36 | 6.43 | 6.43 | 6.44 | 6.35 | 6.12M |
| December 24, 2025 | 6.3 | 6.36 | 6.36 | 6.42 | 6.25 | 6.17M |
| December 23, 2025 | 6.38 | 6.27 | 6.27 | 6.38 | 6.25 | 5.17M |
| December 22, 2025 | 6.35 | 6.35 | 6.35 | 6.42 | 6.3 | 8.32M |
| December 19, 2025 | 6.15 | 6.33 | 6.33 | 6.34 | 6.15 | 9.22M |
| December 18, 2025 | 6.11 | 6.16 | 6.16 | 6.23 | 6.1 | 6.48M |
| December 17, 2025 | 6.1 | 6.15 | 6.15 | 6.15 | 5.98 | 8.73M |
| December 16, 2025 | 6.22 | 6.11 | 6.11 | 6.28 | 6.1 | 8.29M |
| December 15, 2025 | 6.24 | 6.25 | 6.25 | 6.3 | 6.16 | 5.85M |
| December 12, 2025 | 6.31 | 6.25 | 6.25 | 6.37 | 6.25 | 9M |
| December 11, 2025 | 6.5 | 6.31 | 6.31 | 6.54 | 6.31 | 11.93M |
| December 10, 2025 | 6.61 | 6.5 | 6.5 | 6.61 | 6.48 | 8.51M |
| December 09, 2025 | 6.6 | 6.6 | 6.6 | 6.67 | 6.57 | 8.54M |
| December 08, 2025 | 6.58 | 6.64 | 6.64 | 6.67 | 6.54 | 7.87M |
| December 05, 2025 | 6.46 | 6.58 | 6.58 | 6.59 | 6.42 | 9.67M |
| December 04, 2025 | 6.75 | 6.48 | 6.48 | 6.75 | 6.47 | 14.31M |
| December 03, 2025 | 6.89 | 6.72 | 6.72 | 6.89 | 6.65 | 18.2M |
| December 02, 2025 | 6.84 | 6.88 | 6.88 | 6.91 | 6.84 | 8.43M |
| December 01, 2025 | 6.91 | 6.89 | 6.89 | 6.95 | 6.83 | 11.81M |
| November 28, 2025 | 6.86 | 6.89 | 6.89 | 6.92 | 6.81 | 9.43M |
| November 27, 2025 | 6.81 | 6.87 | 6.87 | 6.97 | 6.81 | 13.91M |
| November 26, 2025 | 6.91 | 6.85 | 6.85 | 7.02 | 6.83 | 17.03M |
| November 25, 2025 | 7.05 | 6.96 | 6.96 | 7.05 | 6.95 | 18.09M |
| November 24, 2025 | 6.99 | 7 | 7 | 7.03 | 6.86 | 20.04M |
| November 21, 2025 | 6.85 | 6.95 | 6.95 | 7.07 | 6.73 | 25.18M |
| November 20, 2025 | 7.03 | 6.91 | 6.91 | 7.04 | 6.86 | 16.86M |
| November 19, 2025 | 6.9 | 6.99 | 6.99 | 7.04 | 6.84 | 23.75M |
| November 18, 2025 | 6.85 | 6.89 | 6.89 | 7.08 | 6.82 | 29.64M |
| November 17, 2025 | 6.69 | 6.82 | 6.82 | 6.86 | 6.67 | 17.19M |
| November 14, 2025 | 6.64 | 6.68 | 6.68 | 6.76 | 6.62 | 12.22M |
| November 13, 2025 | 6.62 | 6.65 | 6.65 | 6.66 | 6.58 | 8.2M |
| November 12, 2025 | 6.65 | 6.63 | 6.63 | 6.67 | 6.57 | 7.76M |
| November 11, 2025 | 6.64 | 6.66 | 6.66 | 6.68 | 6.62 | 9.04M |
| November 10, 2025 | 6.61 | 6.63 | 6.63 | 6.66 | 6.58 | 8.11M |
| November 07, 2025 | 6.59 | 6.61 | 6.61 | 6.63 | 6.57 | 6.32M |
| November 06, 2025 | 6.7 | 6.6 | 6.6 | 6.7 | 6.58 | 7.84M |
| November 05, 2025 | 6.56 | 6.67 | 6.67 | 6.68 | 6.54 | 9.65M |
| November 04, 2025 | 6.58 | 6.6 | 6.6 | 6.61 | 6.54 | 8.1M |
| November 03, 2025 | 6.53 | 6.58 | 6.58 | 6.58 | 6.52 | 9.76M |
| October 31, 2025 | 6.39 | 6.53 | 6.53 | 6.55 | 6.39 | 11.89M |
| October 30, 2025 | 6.45 | 6.37 | 6.37 | 6.47 | 6.37 | 8.53M |
| October 29, 2025 | 6.55 | 6.46 | 6.46 | 6.55 | 6.43 | 10.64M |
| October 28, 2025 | 6.53 | 6.54 | 6.54 | 6.58 | 6.5 | 8.59M |
| October 27, 2025 | 6.55 | 6.55 | 6.55 | 6.58 | 6.5 | 10.43M |
| October 24, 2025 | 6.54 | 6.5 | 6.5 | 6.55 | 6.49 | 7.58M |
| October 23, 2025 | 6.45 | 6.53 | 6.53 | 6.54 | 6.41 | 8.79M |
| October 22, 2025 | 6.5 | 6.48 | 6.48 | 6.51 | 6.45 | 6.38M |
| October 21, 2025 | 6.39 | 6.51 | 6.51 | 6.51 | 6.35 | 10.93M |