7.22
+0.05(+0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.18 | 7.22 | 7.22 | 7.44 | 7.13 | 12.62M |
| January 13, 2026 | 7.33 | 7.17 | 7.17 | 7.34 | 7.15 | 9.65M |
| January 12, 2026 | 7.28 | 7.27 | 7.27 | 7.28 | 7.15 | 10.38M |
| January 09, 2026 | 7.3 | 7.28 | 7.28 | 7.34 | 7.2 | 8.47M |
| January 08, 2026 | 7.24 | 7.33 | 7.33 | 7.35 | 7.22 | 5.9M |
| January 07, 2026 | 7.3 | 7.24 | 7.24 | 7.31 | 7.22 | 5.12M |
| January 06, 2026 | 7.32 | 7.31 | 7.31 | 7.36 | 7.25 | 6.14M |
| January 05, 2026 | 7.34 | 7.33 | 7.33 | 7.39 | 7.26 | 4.78M |
| December 31, 2025 | 7.39 | 7.3 | 7.3 | 7.41 | 7.26 | 4.54M |
| December 30, 2025 | 7.47 | 7.38 | 7.38 | 7.47 | 7.32 | 5.89M |
| December 29, 2025 | 7.46 | 7.48 | 7.48 | 7.53 | 7.32 | 6.53M |
| December 26, 2025 | 7.42 | 7.43 | 7.43 | 7.5 | 7.39 | 6.74M |
| December 25, 2025 | 7.51 | 7.42 | 7.42 | 7.52 | 7.4 | 9.06M |
| December 24, 2025 | 7.22 | 7.52 | 7.52 | 7.65 | 7.22 | 15.38M |
| December 23, 2025 | 7.12 | 7.25 | 7.25 | 7.48 | 7.09 | 13.3M |
| December 22, 2025 | 7.15 | 7.15 | 7.15 | 7.18 | 7.1 | 3.71M |
| December 19, 2025 | 6.97 | 7.09 | 7.09 | 7.11 | 6.96 | 5.76M |
| December 18, 2025 | 6.97 | 6.97 | 6.97 | 7.08 | 6.93 | 6.66M |
| December 17, 2025 | 6.95 | 7.07 | 7.07 | 7.25 | 6.83 | 10.39M |
| December 16, 2025 | 7.17 | 6.95 | 6.95 | 7.24 | 6.95 | 5.67M |
| December 15, 2025 | 7.1 | 7.2 | 7.2 | 7.27 | 7.1 | 4.13M |
| December 12, 2025 | 7.22 | 7.13 | 7.13 | 7.33 | 7.12 | 5.35M |
| December 11, 2025 | 7.35 | 7.24 | 7.24 | 7.45 | 7.24 | 3.83M |
| December 10, 2025 | 7.43 | 7.32 | 7.32 | 7.46 | 7.3 | 3.99M |
| December 09, 2025 | 7.45 | 7.44 | 7.44 | 7.52 | 7.41 | 4.06M |
| December 08, 2025 | 7.4 | 7.5 | 7.5 | 7.56 | 7.4 | 6.44M |
| December 05, 2025 | 7.21 | 7.35 | 7.35 | 7.38 | 7.18 | 4.82M |
| December 04, 2025 | 7.22 | 7.19 | 7.19 | 7.26 | 7.11 | 3.9M |
| December 03, 2025 | 7.3 | 7.26 | 7.26 | 7.31 | 7.21 | 3.22M |
| December 02, 2025 | 7.38 | 7.31 | 7.31 | 7.39 | 7.25 | 3.32M |
| December 01, 2025 | 7.38 | 7.39 | 7.39 | 7.43 | 7.36 | 3.62M |
| November 28, 2025 | 7.3 | 7.37 | 7.37 | 7.38 | 7.27 | 2.79M |
| November 27, 2025 | 7.31 | 7.29 | 7.29 | 7.35 | 7.21 | 3.72M |
| November 26, 2025 | 7.45 | 7.27 | 7.27 | 7.49 | 7.25 | 4.05M |
| November 25, 2025 | 7.24 | 7.4 | 7.4 | 7.5 | 7.24 | 6.22M |
| November 24, 2025 | 7.2 | 7.24 | 7.24 | 7.28 | 7.12 | 4.38M |
| November 21, 2025 | 7.35 | 7.12 | 7.12 | 7.43 | 7.08 | 7.65M |
| November 20, 2025 | 7.44 | 7.41 | 7.41 | 7.51 | 7.32 | 6.62M |
| November 19, 2025 | 7.6 | 7.39 | 7.39 | 7.6 | 7.33 | 8.33M |
| November 18, 2025 | 7.82 | 7.61 | 7.61 | 7.84 | 7.57 | 8.27M |
| November 17, 2025 | 7.85 | 7.86 | 7.86 | 7.88 | 7.74 | 6.18M |
| November 14, 2025 | 7.84 | 7.85 | 7.85 | 7.92 | 7.8 | 7.03M |
| November 13, 2025 | 7.67 | 7.87 | 7.87 | 7.88 | 7.67 | 10.46M |
| November 12, 2025 | 7.83 | 7.71 | 7.71 | 7.83 | 7.65 | 6.36M |
| November 11, 2025 | 7.79 | 7.83 | 7.83 | 7.83 | 7.69 | 7.97M |
| November 10, 2025 | 7.67 | 7.72 | 7.72 | 7.72 | 7.64 | 5.33M |
| November 07, 2025 | 7.65 | 7.64 | 7.64 | 7.69 | 7.63 | 4.22M |
| November 06, 2025 | 7.7 | 7.66 | 7.66 | 7.73 | 7.63 | 5.67M |
| November 05, 2025 | 7.6 | 7.7 | 7.7 | 7.71 | 7.59 | 5.01M |
| November 04, 2025 | 7.74 | 7.66 | 7.66 | 7.76 | 7.62 | 6.97M |
| November 03, 2025 | 7.69 | 7.74 | 7.74 | 7.81 | 7.67 | 11.01M |
| October 31, 2025 | 7.69 | 7.88 | 7.88 | 8.3 | 7.69 | 19.13M |
| October 30, 2025 | 7.97 | 7.68 | 7.68 | 7.97 | 7.67 | 10.7M |
| October 29, 2025 | 7.86 | 7.97 | 7.97 | 8.11 | 7.86 | 13.16M |
| October 28, 2025 | 7.69 | 7.89 | 7.89 | 8.06 | 7.69 | 13.71M |
| October 27, 2025 | 7.71 | 7.74 | 7.74 | 7.82 | 7.7 | 6.42M |
| October 24, 2025 | 7.71 | 7.71 | 7.71 | 7.74 | 7.66 | 4.65M |
| October 23, 2025 | 7.64 | 7.69 | 7.69 | 7.7 | 7.52 | 5.18M |
| October 22, 2025 | 7.57 | 7.65 | 7.65 | 7.73 | 7.48 | 5.96M |
| October 21, 2025 | 7.45 | 7.58 | 7.58 | 7.58 | 7.43 | 6M |