7.07
-0.03(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.1 | 7.07 | 7.07 | 7.15 | 6.95 | 5.23M |
| January 13, 2026 | 7.19 | 7.1 | 7.1 | 7.22 | 7.07 | 4.26M |
| January 12, 2026 | 7.2 | 7.16 | 7.16 | 7.22 | 7.12 | 4.14M |
| January 09, 2026 | 7.11 | 7.17 | 7.17 | 7.18 | 7.08 | 3.36M |
| January 08, 2026 | 7.02 | 7.09 | 7.09 | 7.12 | 7 | 2.51M |
| January 07, 2026 | 7.09 | 7.02 | 7.02 | 7.11 | 7 | 2.71M |
| January 06, 2026 | 7.06 | 7.09 | 7.09 | 7.13 | 6.99 | 3.44M |
| January 05, 2026 | 6.95 | 7.06 | 7.06 | 7.2 | 6.95 | 3.71M |
| December 31, 2025 | 6.97 | 6.96 | 6.96 | 7.03 | 6.91 | 2.45M |
| December 30, 2025 | 7.09 | 6.97 | 6.97 | 7.09 | 6.95 | 1.98M |
| December 29, 2025 | 7.05 | 7.07 | 7.07 | 7.09 | 6.99 | 2.46M |
| December 26, 2025 | 7.13 | 7.05 | 7.05 | 7.19 | 7.03 | 3.56M |
| December 25, 2025 | 7.06 | 7.11 | 7.11 | 7.14 | 7.02 | 2.4M |
| December 24, 2025 | 7.03 | 7.03 | 7.03 | 7.07 | 6.95 | 2.05M |
| December 23, 2025 | 7.1 | 7.03 | 7.03 | 7.12 | 6.97 | 2.58M |
| December 22, 2025 | 7.16 | 7.09 | 7.09 | 7.22 | 7.08 | 3.22M |
| December 19, 2025 | 6.93 | 7.15 | 7.15 | 7.17 | 6.93 | 3.18M |
| December 18, 2025 | 6.83 | 6.97 | 6.97 | 7.03 | 6.8 | 2.94M |
| December 17, 2025 | 6.89 | 6.9 | 6.9 | 6.92 | 6.78 | 3.05M |
| December 16, 2025 | 7.02 | 6.89 | 6.89 | 7.04 | 6.89 | 2.13M |
| December 15, 2025 | 6.89 | 7.02 | 7.02 | 7.05 | 6.83 | 2.95M |
| December 12, 2025 | 6.96 | 6.89 | 6.89 | 7.05 | 6.86 | 3.66M |
| December 11, 2025 | 7.11 | 6.95 | 6.95 | 7.14 | 6.94 | 4.34M |
| December 10, 2025 | 7.27 | 7.14 | 7.14 | 7.27 | 7.13 | 2.87M |
| December 09, 2025 | 7.22 | 7.19 | 7.19 | 7.3 | 7.1 | 3.14M |
| December 08, 2025 | 7.26 | 7.23 | 7.23 | 7.31 | 7.21 | 2.86M |
| December 05, 2025 | 7.21 | 7.25 | 7.25 | 7.26 | 7.12 | 2.52M |
| December 04, 2025 | 7.31 | 7.2 | 7.2 | 7.4 | 7.19 | 3.32M |
| December 03, 2025 | 7.42 | 7.35 | 7.35 | 7.48 | 7.3 | 2.88M |
| December 02, 2025 | 7.37 | 7.43 | 7.43 | 7.46 | 7.28 | 3.77M |
| December 01, 2025 | 7.47 | 7.41 | 7.41 | 7.48 | 7.37 | 3.64M |
| November 28, 2025 | 7.33 | 7.41 | 7.41 | 7.42 | 7.23 | 3.06M |
| November 27, 2025 | 7.36 | 7.33 | 7.33 | 7.4 | 7.3 | 2.55M |
| November 26, 2025 | 7.4 | 7.36 | 7.36 | 7.48 | 7.31 | 3.84M |
| November 25, 2025 | 7.32 | 7.4 | 7.4 | 7.45 | 7.29 | 4.05M |
| November 24, 2025 | 7.38 | 7.27 | 7.27 | 7.52 | 7.26 | 5.28M |
| November 21, 2025 | 7.65 | 7.31 | 7.31 | 7.85 | 7.26 | 7.37M |
| November 20, 2025 | 7.82 | 7.68 | 7.68 | 7.91 | 7.6 | 7.22M |
| November 19, 2025 | 8.16 | 7.9 | 7.9 | 8.18 | 7.87 | 7.7M |
| November 18, 2025 | 8.26 | 8.14 | 8.14 | 8.29 | 8.09 | 5.8M |
| November 17, 2025 | 8.23 | 8.27 | 8.27 | 8.34 | 8.13 | 7.08M |
| November 14, 2025 | 8.36 | 8.23 | 8.23 | 8.48 | 8.23 | 8.75M |
| November 13, 2025 | 8.35 | 8.36 | 8.36 | 8.4 | 8.17 | 9.53M |
| November 12, 2025 | 8.39 | 8.35 | 8.35 | 8.44 | 8.23 | 10.18M |
| November 11, 2025 | 8.46 | 8.36 | 8.36 | 8.52 | 8.31 | 14.95M |
| November 10, 2025 | 8.15 | 8.62 | 8.62 | 8.79 | 8.06 | 26.54M |
| November 07, 2025 | 8.28 | 8.2 | 8.2 | 8.5 | 8.18 | 16.89M |
| November 06, 2025 | 8.46 | 8.26 | 8.26 | 8.5 | 8.16 | 22.88M |
| November 05, 2025 | 8.66 | 8.59 | 8.59 | 9.2 | 8.43 | 36.23M |
| November 04, 2025 | 7.96 | 8.66 | 8.66 | 8.66 | 7.9 | 16.53M |
| November 03, 2025 | 7.8 | 7.87 | 7.87 | 7.9 | 7.75 | 7.03M |
| October 31, 2025 | 7.64 | 7.75 | 7.75 | 7.86 | 7.61 | 8.66M |
| October 30, 2025 | 7.56 | 7.71 | 7.71 | 8.3 | 7.53 | 12.08M |
| October 29, 2025 | 7.81 | 7.59 | 7.59 | 7.84 | 7.46 | 12.95M |
| October 28, 2025 | 7.61 | 7.91 | 7.91 | 8.29 | 7.59 | 16.53M |
| October 27, 2025 | 7.57 | 7.54 | 7.54 | 7.65 | 7.52 | 3.15M |
| October 24, 2025 | 7.6 | 7.5 | 7.5 | 7.65 | 7.5 | 2.75M |
| October 23, 2025 | 7.56 | 7.59 | 7.59 | 7.62 | 7.45 | 2.28M |
| October 22, 2025 | 7.65 | 7.56 | 7.56 | 7.72 | 7.56 | 2.59M |
| October 21, 2025 | 7.51 | 7.64 | 7.64 | 7.65 | 7.41 | 3.93M |