7.76
-0.04(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.84 | 7.76 | 7.76 | 7.9 | 7.65 | 10.3M |
| January 13, 2026 | 7.81 | 7.8 | 7.8 | 7.94 | 7.72 | 8.97M |
| January 12, 2026 | 7.77 | 7.85 | 7.85 | 7.85 | 7.76 | 9.58M |
| January 09, 2026 | 7.85 | 7.79 | 7.79 | 7.93 | 7.75 | 10.31M |
| January 08, 2026 | 7.7 | 7.84 | 7.84 | 7.97 | 7.65 | 12.64M |
| January 07, 2026 | 7.95 | 7.77 | 7.77 | 7.96 | 7.72 | 15.61M |
| January 06, 2026 | 7.63 | 7.96 | 7.96 | 8.24 | 7.59 | 24.23M |
| January 05, 2026 | 7.63 | 7.66 | 7.66 | 7.82 | 7.56 | 10.01M |
| December 31, 2025 | 7.73 | 7.63 | 7.63 | 7.74 | 7.53 | 8.68M |
| December 30, 2025 | 7.71 | 7.74 | 7.74 | 7.89 | 7.68 | 15.44M |
| December 29, 2025 | 7.53 | 7.81 | 7.81 | 8.27 | 7.49 | 24.55M |
| December 26, 2025 | 7.59 | 7.54 | 7.54 | 7.66 | 7.51 | 5.99M |
| December 25, 2025 | 7.32 | 7.59 | 7.59 | 7.67 | 7.27 | 8.04M |
| December 24, 2025 | 7.24 | 7.3 | 7.3 | 7.31 | 7.19 | 3.71M |
| December 23, 2025 | 7.28 | 7.25 | 7.25 | 7.37 | 7.21 | 3.57M |
| December 22, 2025 | 7.26 | 7.28 | 7.28 | 7.36 | 7.25 | 5.04M |
| December 19, 2025 | 7.11 | 7.26 | 7.26 | 7.27 | 7.05 | 4.28M |
| December 18, 2025 | 6.98 | 7.08 | 7.08 | 7.13 | 6.92 | 3.57M |
| December 17, 2025 | 7 | 7 | 7 | 7.05 | 6.87 | 3.91M |
| December 16, 2025 | 7.14 | 7.02 | 7.02 | 7.18 | 6.96 | 5.02M |
| December 15, 2025 | 7 | 7.14 | 7.14 | 7.24 | 7 | 5.64M |
| December 12, 2025 | 7.17 | 7.09 | 7.09 | 7.27 | 7.07 | 5.74M |
| December 11, 2025 | 7.35 | 7.17 | 7.17 | 7.4 | 7.16 | 5.28M |
| December 10, 2025 | 7.45 | 7.35 | 7.35 | 7.5 | 7.31 | 5.23M |
| December 09, 2025 | 7.58 | 7.46 | 7.46 | 7.59 | 7.44 | 4.19M |
| December 08, 2025 | 7.56 | 7.54 | 7.54 | 7.67 | 7.52 | 4.21M |
| December 05, 2025 | 7.51 | 7.56 | 7.56 | 7.59 | 7.45 | 4.21M |
| December 04, 2025 | 7.53 | 7.51 | 7.51 | 7.67 | 7.46 | 4.05M |
| December 03, 2025 | 7.51 | 7.59 | 7.59 | 7.71 | 7.47 | 5.71M |
| December 02, 2025 | 7.56 | 7.54 | 7.54 | 7.57 | 7.44 | 4.73M |
| December 01, 2025 | 7.57 | 7.55 | 7.55 | 7.69 | 7.52 | 7.24M |
| November 28, 2025 | 7.55 | 7.6 | 7.6 | 7.61 | 7.51 | 5.04M |
| November 27, 2025 | 7.46 | 7.55 | 7.55 | 7.6 | 7.4 | 4.21M |
| November 26, 2025 | 7.56 | 7.45 | 7.45 | 7.65 | 7.44 | 4.04M |
| November 25, 2025 | 7.49 | 7.55 | 7.55 | 7.62 | 7.45 | 3.91M |
| November 24, 2025 | 7.41 | 7.44 | 7.44 | 7.51 | 7.35 | 6.6M |
| November 21, 2025 | 7.69 | 7.34 | 7.34 | 7.79 | 7.31 | 7.25M |
| November 20, 2025 | 7.75 | 7.76 | 7.76 | 7.88 | 7.72 | 3.58M |
| November 19, 2025 | 7.92 | 7.78 | 7.78 | 7.97 | 7.74 | 5.23M |
| November 18, 2025 | 7.98 | 7.93 | 7.93 | 8.02 | 7.89 | 5.25M |
| November 17, 2025 | 8.11 | 8.01 | 8.01 | 8.12 | 7.98 | 6.97M |
| November 14, 2025 | 8.03 | 8.09 | 8.09 | 8.16 | 8.01 | 5.69M |
| November 13, 2025 | 8.07 | 8.03 | 8.03 | 8.09 | 7.97 | 4.54M |
| November 12, 2025 | 8.18 | 8.03 | 8.03 | 8.18 | 8.01 | 5.09M |
| November 11, 2025 | 8.03 | 8.13 | 8.13 | 8.17 | 8.03 | 5.95M |
| November 10, 2025 | 8.15 | 8.09 | 8.09 | 8.21 | 8.06 | 7.94M |
| November 07, 2025 | 8.15 | 8.12 | 8.12 | 8.23 | 8 | 9.27M |
| November 06, 2025 | 8.24 | 8.34 | 8.34 | 8.37 | 8.21 | 7.54M |
| November 05, 2025 | 8.12 | 8.26 | 8.26 | 8.27 | 8.08 | 8.27M |
| November 04, 2025 | 8.22 | 8.17 | 8.17 | 8.29 | 8.11 | 9.91M |
| November 03, 2025 | 8.15 | 8.17 | 8.17 | 8.42 | 8.11 | 16.47M |
| October 31, 2025 | 8.01 | 8.08 | 8.08 | 8.19 | 8 | 11.05M |
| October 30, 2025 | 7.93 | 8.07 | 8.07 | 8.15 | 7.84 | 18.09M |
| October 29, 2025 | 8.4 | 7.93 | 7.93 | 8.4 | 7.88 | 20.72M |
| October 28, 2025 | 7.88 | 7.91 | 7.91 | 7.94 | 7.82 | 5.18M |
| October 27, 2025 | 7.88 | 7.88 | 7.88 | 7.94 | 7.76 | 6.89M |
| October 24, 2025 | 7.82 | 7.89 | 7.89 | 7.91 | 7.78 | 5.99M |
| October 23, 2025 | 7.78 | 7.83 | 7.83 | 7.84 | 7.72 | 4.15M |
| October 22, 2025 | 7.8 | 7.82 | 7.82 | 7.85 | 7.76 | 5M |
| October 21, 2025 | 7.69 | 7.79 | 7.79 | 7.81 | 7.64 | 5.39M |