7.30
+0.02(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.25 | 7.28 | 7.28 | 7.31 | 7.22 | 16.6M |
| December 23, 2025 | 7.17 | 7.26 | 7.26 | 7.3 | 7.16 | 21.12M |
| December 22, 2025 | 7.26 | 7.15 | 7.15 | 7.27 | 7.15 | 14.79M |
| December 19, 2025 | 7.25 | 7.22 | 7.22 | 7.27 | 7.21 | 15.72M |
| December 18, 2025 | 7.17 | 7.24 | 7.24 | 7.27 | 7.15 | 14.2M |
| December 17, 2025 | 7.19 | 7.17 | 7.17 | 7.21 | 7.11 | 16.33M |
| December 16, 2025 | 7.25 | 7.21 | 7.21 | 7.25 | 7.16 | 15.64M |
| December 15, 2025 | 7.22 | 7.22 | 7.22 | 7.27 | 7.21 | 14.83M |
| December 12, 2025 | 7.17 | 7.22 | 7.22 | 7.26 | 7.16 | 21.36M |
| December 11, 2025 | 7.19 | 7.15 | 7.15 | 7.22 | 7.15 | 14.04M |
| December 10, 2025 | 7.12 | 7.18 | 7.18 | 7.21 | 7.11 | 13.34M |
| December 09, 2025 | 7.18 | 7.12 | 7.12 | 7.21 | 7.12 | 12.15M |
| December 08, 2025 | 7.24 | 7.17 | 7.17 | 7.27 | 7.16 | 21.68M |
| December 05, 2025 | 7.2 | 7.24 | 7.24 | 7.32 | 7.19 | 32.66M |
| December 04, 2025 | 6.95 | 7.2 | 7.2 | 7.21 | 6.95 | 16.55M |
| December 03, 2025 | 7.1 | 7.17 | 7.17 | 7.19 | 7.09 | 22.55M |
| December 02, 2025 | 6.96 | 7.1 | 7.1 | 7.11 | 6.94 | 27.55M |
| December 01, 2025 | 6.96 | 6.95 | 6.95 | 6.98 | 6.92 | 14.97M |
| November 28, 2025 | 6.9 | 6.95 | 6.95 | 6.96 | 6.9 | 10.86M |
| November 27, 2025 | 6.89 | 6.94 | 6.94 | 6.97 | 6.88 | 13.53M |
| November 26, 2025 | 6.9 | 6.88 | 6.88 | 6.97 | 6.88 | 16.43M |
| November 25, 2025 | 6.92 | 6.9 | 6.9 | 6.93 | 6.88 | 17.88M |
| November 24, 2025 | 6.96 | 6.91 | 6.91 | 6.99 | 6.9 | 18.51M |
| November 21, 2025 | 7.06 | 6.95 | 6.95 | 7.08 | 6.94 | 21.3M |
| November 20, 2025 | 7.06 | 7.08 | 7.08 | 7.11 | 7.05 | 11.34M |
| November 19, 2025 | 7.04 | 7.05 | 7.05 | 7.07 | 7.02 | 13.22M |
| November 18, 2025 | 7.1 | 7.04 | 7.04 | 7.11 | 7.02 | 17.24M |
| November 17, 2025 | 7.18 | 7.09 | 7.09 | 7.19 | 7.06 | 27.29M |
| November 14, 2025 | 7.23 | 7.18 | 7.18 | 7.27 | 7.18 | 14.35M |
| November 13, 2025 | 7.26 | 7.24 | 7.24 | 7.27 | 7.2 | 17.72M |
| November 12, 2025 | 7.24 | 7.26 | 7.26 | 7.29 | 7.23 | 16.22M |
| November 11, 2025 | 7.22 | 7.25 | 7.25 | 7.26 | 7.19 | 24.98M |
| November 10, 2025 | 7.25 | 7.22 | 7.22 | 7.27 | 7.2 | 23.78M |
| November 07, 2025 | 7.26 | 7.24 | 7.24 | 7.33 | 7.22 | 20.73M |
| November 06, 2025 | 7.2 | 7.26 | 7.26 | 7.29 | 7.18 | 21.92M |
| November 05, 2025 | 7.17 | 7.21 | 7.21 | 7.23 | 7.13 | 17.98M |
| November 04, 2025 | 7.15 | 7.21 | 7.21 | 7.24 | 7.14 | 24.4M |
| November 03, 2025 | 7.07 | 7.15 | 7.15 | 7.17 | 7.07 | 22.54M |
| October 31, 2025 | 7.13 | 7.06 | 7.06 | 7.18 | 7.06 | 27.83M |
| October 30, 2025 | 7.19 | 7.13 | 7.13 | 7.28 | 7.13 | 31.07M |
| October 29, 2025 | 7.01 | 7.18 | 7.18 | 7.27 | 7.01 | 76.94M |
| October 28, 2025 | 6.99 | 6.92 | 6.92 | 7.02 | 6.9 | 16.47M |
| October 27, 2025 | 6.98 | 7 | 7 | 7.04 | 6.94 | 20.5M |
| October 24, 2025 | 7.01 | 6.96 | 6.96 | 7.02 | 6.92 | 19.81M |
| October 23, 2025 | 6.96 | 7.02 | 7.02 | 7.04 | 6.95 | 22.12M |
| October 22, 2025 | 6.92 | 6.97 | 6.97 | 6.98 | 6.91 | 14.67M |
| October 21, 2025 | 6.89 | 6.93 | 6.93 | 6.98 | 6.87 | 21.85M |
| October 20, 2025 | 6.9 | 6.87 | 6.87 | 6.91 | 6.81 | 18.86M |
| October 17, 2025 | 6.92 | 6.9 | 6.9 | 6.96 | 6.89 | 24.88M |
| October 16, 2025 | 6.92 | 6.91 | 6.91 | 6.94 | 6.89 | 14.57M |
| October 15, 2025 | 6.86 | 6.92 | 6.92 | 6.96 | 6.86 | 24.93M |
| October 14, 2025 | 6.84 | 6.87 | 6.87 | 6.89 | 6.82 | 23.89M |
| October 13, 2025 | 6.77 | 6.84 | 6.84 | 6.85 | 6.71 | 26.52M |
| October 10, 2025 | 6.72 | 6.85 | 6.85 | 6.86 | 6.71 | 33.49M |
| October 09, 2025 | 6.67 | 6.74 | 6.74 | 6.74 | 6.66 | 24.07M |
| September 30, 2025 | 6.69 | 6.66 | 6.66 | 6.7 | 6.63 | 19.69M |
| September 29, 2025 | 6.76 | 6.69 | 6.69 | 6.77 | 6.65 | 30.54M |
| September 26, 2025 | 6.69 | 6.76 | 6.76 | 6.81 | 6.66 | 30.07M |
| September 25, 2025 | 6.69 | 6.7 | 6.7 | 6.71 | 6.65 | 13.07M |
| September 24, 2025 | 6.66 | 6.7 | 6.7 | 6.72 | 6.64 | 15.98M |