7.62
+0.11(+1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 7.51 | 7.62 | 7.62 | 7.7 | 7.5 | 14.4M |
| January 13, 2026 | 7.72 | 7.51 | 7.51 | 7.74 | 7.5 | 17.14M |
| January 12, 2026 | 7.58 | 7.73 | 7.73 | 7.75 | 7.54 | 15.84M |
| January 09, 2026 | 7.55 | 7.58 | 7.58 | 7.59 | 7.52 | 10.92M |
| January 08, 2026 | 7.5 | 7.58 | 7.58 | 7.62 | 7.4 | 14.49M |
| January 07, 2026 | 7.51 | 7.52 | 7.52 | 7.56 | 7.45 | 10.68M |
| January 06, 2026 | 7.45 | 7.53 | 7.53 | 7.54 | 7.43 | 12.55M |
| January 05, 2026 | 7.47 | 7.43 | 7.43 | 7.52 | 7.41 | 11.04M |
| December 31, 2025 | 7.43 | 7.44 | 7.44 | 7.49 | 7.36 | 10.3M |
| December 30, 2025 | 7.57 | 7.41 | 7.41 | 7.63 | 7.4 | 11.36M |
| December 29, 2025 | 7.74 | 7.57 | 7.57 | 7.74 | 7.53 | 12.76M |
| December 26, 2025 | 7.78 | 7.76 | 7.76 | 7.86 | 7.72 | 13.01M |
| December 25, 2025 | 7.95 | 7.85 | 7.85 | 8.02 | 7.72 | 18M |
| December 24, 2025 | 8 | 7.98 | 7.98 | 8.07 | 7.91 | 16.82M |
| December 23, 2025 | 8.45 | 8.06 | 8.06 | 8.47 | 8.01 | 22.23M |
| December 22, 2025 | 8.4 | 8.33 | 8.33 | 8.51 | 8.3 | 28.74M |
| December 19, 2025 | 8.23 | 8.39 | 8.39 | 8.48 | 8.03 | 40.99M |
| December 18, 2025 | 8.11 | 8.11 | 8.11 | 8.4 | 8.04 | 38.46M |
| December 17, 2025 | 8.09 | 8.12 | 8.12 | 8.25 | 7.81 | 44.43M |
| December 16, 2025 | 8.19 | 7.97 | 7.97 | 8.43 | 7.95 | 63.32M |
| December 15, 2025 | 7.17 | 7.89 | 7.89 | 7.89 | 7.17 | 21.63M |
| December 12, 2025 | 7.29 | 7.17 | 7.17 | 7.37 | 7.16 | 16.66M |
| December 11, 2025 | 7.81 | 7.38 | 7.38 | 7.84 | 7.37 | 23.66M |
| December 10, 2025 | 8 | 7.85 | 7.85 | 8.08 | 7.8 | 26.32M |
| December 09, 2025 | 7.58 | 7.98 | 7.98 | 8.36 | 7.57 | 38.15M |
| December 08, 2025 | 7.7 | 7.6 | 7.6 | 7.72 | 7.55 | 14.41M |
| December 05, 2025 | 7.79 | 7.73 | 7.73 | 7.8 | 7.55 | 13.57M |
| December 04, 2025 | 7.93 | 7.69 | 7.69 | 8.15 | 7.68 | 33.16M |
| December 03, 2025 | 7.9 | 8.1 | 8.1 | 8.48 | 7.81 | 44.7M |
| December 02, 2025 | 7.93 | 7.95 | 7.95 | 8.06 | 7.84 | 13.15M |
| December 01, 2025 | 7.87 | 7.95 | 7.95 | 7.99 | 7.83 | 12.98M |
| November 28, 2025 | 7.83 | 7.86 | 7.86 | 7.99 | 7.74 | 14.71M |
| November 27, 2025 | 7.55 | 7.87 | 7.87 | 7.9 | 7.49 | 24.38M |
| November 26, 2025 | 7.43 | 7.57 | 7.57 | 7.77 | 7.43 | 14.99M |
| November 25, 2025 | 7.48 | 7.44 | 7.44 | 7.5 | 7.36 | 5.07M |
| November 24, 2025 | 7.41 | 7.44 | 7.44 | 7.6 | 7.33 | 8.15M |
| November 21, 2025 | 7.56 | 7.35 | 7.35 | 7.75 | 7.33 | 12.73M |
| November 20, 2025 | 7.85 | 7.65 | 7.65 | 7.87 | 7.6 | 16.96M |
| November 19, 2025 | 7.68 | 7.86 | 7.86 | 8.07 | 7.66 | 21.11M |
| November 18, 2025 | 7.72 | 7.69 | 7.69 | 7.78 | 7.58 | 7.16M |
| November 17, 2025 | 7.78 | 7.73 | 7.73 | 7.79 | 7.69 | 6.2M |
| November 14, 2025 | 7.83 | 7.72 | 7.72 | 7.88 | 7.71 | 7.87M |
| November 13, 2025 | 7.76 | 7.82 | 7.82 | 7.83 | 7.62 | 10.35M |
| November 12, 2025 | 7.8 | 7.74 | 7.74 | 7.94 | 7.71 | 10.31M |
| November 11, 2025 | 7.69 | 7.81 | 7.81 | 7.84 | 7.58 | 13.71M |
| November 10, 2025 | 7.49 | 7.69 | 7.69 | 7.7 | 7.42 | 12.3M |
| November 07, 2025 | 7.51 | 7.47 | 7.47 | 7.59 | 7.46 | 5.89M |
| November 06, 2025 | 7.54 | 7.5 | 7.5 | 7.55 | 7.46 | 5.4M |
| November 05, 2025 | 7.41 | 7.52 | 7.52 | 7.6 | 7.41 | 7.22M |
| November 04, 2025 | 7.49 | 7.48 | 7.48 | 7.53 | 7.41 | 6.09M |
| November 03, 2025 | 7.38 | 7.49 | 7.49 | 7.52 | 7.38 | 9.34M |
| October 31, 2025 | 7.1 | 7.37 | 7.37 | 7.39 | 7.1 | 12.01M |
| October 30, 2025 | 7.31 | 7.13 | 7.13 | 7.35 | 7.12 | 13.63M |
| October 29, 2025 | 7.42 | 7.39 | 7.39 | 7.42 | 7.28 | 7.26M |
| October 28, 2025 | 7.46 | 7.42 | 7.42 | 7.48 | 7.39 | 5.89M |
| October 27, 2025 | 7.42 | 7.41 | 7.41 | 7.46 | 7.33 | 6.54M |
| October 24, 2025 | 7.57 | 7.38 | 7.38 | 7.61 | 7.38 | 9.63M |
| October 23, 2025 | 7.5 | 7.58 | 7.58 | 7.59 | 7.44 | 7.27M |
| October 22, 2025 | 7.47 | 7.48 | 7.48 | 7.6 | 7.45 | 7.26M |
| October 21, 2025 | 7.33 | 7.5 | 7.5 | 7.5 | 7.3 | 8.24M |