7.61
-0.22(-2.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 7.65 | 7.61 | 7.61 | 7.7 | 7.54 | 18.52M |
| January 14, 2026 | 7.56 | 7.83 | 7.83 | 7.89 | 7.52 | 27.92M |
| January 13, 2026 | 7.79 | 7.63 | 7.63 | 7.88 | 7.6 | 26.9M |
| January 12, 2026 | 7.44 | 7.79 | 7.79 | 7.84 | 7.44 | 30.15M |
| January 09, 2026 | 7.23 | 7.42 | 7.42 | 7.42 | 7.21 | 16.79M |
| January 08, 2026 | 7.11 | 7.23 | 7.23 | 7.25 | 7.05 | 11.99M |
| January 07, 2026 | 7.15 | 7.16 | 7.16 | 7.36 | 7.09 | 14.64M |
| January 06, 2026 | 7.05 | 7.1 | 7.1 | 7.14 | 6.99 | 10.97M |
| January 05, 2026 | 7.05 | 7.02 | 7.02 | 7.07 | 6.97 | 11.74M |
| December 31, 2025 | 6.9 | 7.03 | 7.03 | 7.09 | 6.85 | 14.26M |
| December 30, 2025 | 6.86 | 6.9 | 6.9 | 6.99 | 6.8 | 10.64M |
| December 29, 2025 | 6.88 | 6.85 | 6.85 | 6.91 | 6.75 | 13.33M |
| December 26, 2025 | 7.12 | 6.92 | 6.92 | 7.15 | 6.91 | 16.27M |
| December 25, 2025 | 6.96 | 6.95 | 6.95 | 6.97 | 6.91 | 7.42M |
| December 24, 2025 | 6.93 | 6.97 | 6.97 | 7.01 | 6.88 | 9.17M |
| December 23, 2025 | 7.04 | 6.93 | 6.93 | 7.05 | 6.9 | 7.28M |
| December 22, 2025 | 7.06 | 7.02 | 7.02 | 7.15 | 7.01 | 9.48M |
| December 19, 2025 | 7.02 | 7.08 | 7.08 | 7.16 | 6.9 | 13.47M |
| December 18, 2025 | 6.82 | 6.98 | 6.98 | 7.05 | 6.82 | 13.34M |
| December 17, 2025 | 7.04 | 6.92 | 6.92 | 7.14 | 6.81 | 17.84M |
| December 16, 2025 | 7.11 | 6.96 | 6.96 | 7.17 | 6.94 | 12.51M |
| December 15, 2025 | 7 | 7.13 | 7.13 | 7.18 | 7 | 14.37M |
| December 12, 2025 | 7.22 | 7.1 | 7.1 | 7.35 | 7.07 | 22.26M |
| December 11, 2025 | 7.5 | 7.29 | 7.29 | 7.61 | 7.25 | 21.79M |
| December 10, 2025 | 7.45 | 7.4 | 7.4 | 7.46 | 7.22 | 21.13M |
| December 09, 2025 | 7.42 | 7.5 | 7.5 | 7.65 | 7.35 | 30.05M |
| December 08, 2025 | 7.28 | 7.36 | 7.36 | 7.51 | 7.27 | 26.52M |
| December 05, 2025 | 7.28 | 7.26 | 7.26 | 7.33 | 7.11 | 30.73M |
| December 04, 2025 | 7.6 | 7.35 | 7.35 | 7.68 | 7.28 | 47.88M |
| December 03, 2025 | 7.68 | 7.72 | 7.72 | 8.4 | 7.6 | 60.64M |
| December 02, 2025 | 7.73 | 7.7 | 7.7 | 8.13 | 7.65 | 67.14M |
| December 01, 2025 | 8.35 | 7.93 | 7.93 | 8.75 | 7.76 | 102.89M |
| November 28, 2025 | 7.18 | 7.95 | 7.95 | 7.95 | 7.18 | 27.5M |
| November 27, 2025 | 7.13 | 7.23 | 7.23 | 7.34 | 7.09 | 17.86M |
| November 26, 2025 | 7.1 | 7.16 | 7.16 | 7.2 | 7.04 | 13.96M |
| November 25, 2025 | 7.08 | 7.11 | 7.11 | 7.22 | 7.05 | 13.67M |
| November 24, 2025 | 6.77 | 7.03 | 7.03 | 7.05 | 6.77 | 14.41M |
| November 21, 2025 | 6.81 | 6.72 | 6.72 | 6.98 | 6.68 | 10.1M |
| November 20, 2025 | 6.96 | 6.9 | 6.9 | 6.97 | 6.82 | 8.12M |
| November 19, 2025 | 7.1 | 6.93 | 6.93 | 7.1 | 6.88 | 12.13M |
| November 18, 2025 | 6.98 | 7.09 | 7.09 | 7.1 | 6.96 | 11.65M |
| November 17, 2025 | 7.01 | 6.99 | 6.99 | 7.01 | 6.88 | 6.69M |
| November 14, 2025 | 6.95 | 6.97 | 6.97 | 7.02 | 6.92 | 7.74M |
| November 13, 2025 | 6.95 | 6.95 | 6.95 | 6.96 | 6.88 | 5.26M |
| November 12, 2025 | 6.94 | 6.95 | 6.95 | 7.04 | 6.91 | 6.54M |
| November 11, 2025 | 6.95 | 6.96 | 6.96 | 7 | 6.91 | 7M |
| November 10, 2025 | 6.92 | 6.94 | 6.94 | 6.99 | 6.88 | 6.82M |
| November 07, 2025 | 6.94 | 6.91 | 6.91 | 7.01 | 6.9 | 8.81M |
| November 06, 2025 | 7.03 | 6.94 | 6.94 | 7.03 | 6.87 | 10.47M |
| November 05, 2025 | 6.9 | 7.03 | 7.03 | 7.08 | 6.87 | 15.87M |
| November 04, 2025 | 6.9 | 6.96 | 6.96 | 6.97 | 6.84 | 12.56M |
| November 03, 2025 | 6.78 | 6.93 | 6.93 | 6.94 | 6.77 | 14.98M |
| October 31, 2025 | 6.62 | 6.74 | 6.74 | 6.76 | 6.61 | 11.15M |
| October 30, 2025 | 6.67 | 6.58 | 6.58 | 6.71 | 6.58 | 8.43M |
| October 29, 2025 | 6.67 | 6.67 | 6.67 | 6.69 | 6.59 | 8.47M |
| October 28, 2025 | 6.58 | 6.67 | 6.67 | 6.69 | 6.53 | 6.85M |
| October 27, 2025 | 6.73 | 6.65 | 6.65 | 6.75 | 6.6 | 7.7M |
| October 24, 2025 | 6.73 | 6.71 | 6.71 | 6.74 | 6.66 | 8.43M |
| October 23, 2025 | 6.62 | 6.74 | 6.74 | 6.74 | 6.61 | 12.22M |
| October 22, 2025 | 6.59 | 6.62 | 6.62 | 6.66 | 6.56 | 7.56M |