7.41
+0.13(+1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.16 | 7.28 | 7.28 | 7.34 | 7.02 | 41.26M |
| December 23, 2025 | 7.36 | 7.16 | 7.16 | 7.42 | 7.12 | 45.55M |
| December 22, 2025 | 7.18 | 7.35 | 7.35 | 7.42 | 7.16 | 49.96M |
| December 19, 2025 | 7.01 | 7.14 | 7.14 | 7.19 | 7 | 29.74M |
| December 18, 2025 | 6.88 | 7.01 | 7.01 | 7.2 | 6.87 | 42.76M |
| December 17, 2025 | 6.87 | 6.88 | 6.88 | 7 | 6.73 | 52.16M |
| December 16, 2025 | 7.06 | 6.88 | 6.88 | 7.09 | 6.78 | 39.11M |
| December 15, 2025 | 6.88 | 7.03 | 7.03 | 7.3 | 6.82 | 52.38M |
| December 12, 2025 | 6.9 | 6.84 | 6.84 | 7.01 | 6.82 | 27.55M |
| December 11, 2025 | 6.93 | 6.89 | 6.89 | 7.07 | 6.89 | 28.39M |
| December 10, 2025 | 6.94 | 6.9 | 6.9 | 7.02 | 6.8 | 40.31M |
| December 09, 2025 | 7.07 | 6.95 | 6.95 | 7.16 | 6.92 | 43.97M |
| December 08, 2025 | 7.34 | 7.13 | 7.13 | 7.35 | 6.99 | 72.31M |
| December 05, 2025 | 7.09 | 7.35 | 7.35 | 7.39 | 7.05 | 43.09M |
| December 04, 2025 | 7.16 | 7.09 | 7.09 | 7.27 | 7.05 | 33.41M |
| December 03, 2025 | 7.17 | 7.2 | 7.2 | 7.34 | 7.11 | 30.94M |
| December 02, 2025 | 7.23 | 7.17 | 7.17 | 7.24 | 7.09 | 25.58M |
| December 01, 2025 | 7.11 | 7.22 | 7.22 | 7.33 | 7.06 | 43.37M |
| November 28, 2025 | 7.16 | 7.1 | 7.1 | 7.24 | 7.07 | 26.24M |
| November 27, 2025 | 6.9 | 7.15 | 7.15 | 7.29 | 6.9 | 49.19M |
| November 26, 2025 | 7 | 6.91 | 6.91 | 7.08 | 6.9 | 32.65M |
| November 25, 2025 | 7.03 | 6.99 | 6.99 | 7.1 | 6.94 | 31.15M |
| November 24, 2025 | 7.14 | 7 | 7 | 7.17 | 6.93 | 46.58M |
| November 21, 2025 | 7.18 | 7.08 | 7.08 | 7.32 | 7.05 | 55.54M |
| November 20, 2025 | 7.52 | 7.25 | 7.25 | 7.63 | 7.22 | 66.95M |
| November 19, 2025 | 7.11 | 7.53 | 7.53 | 7.62 | 7.09 | 111.67M |
| November 18, 2025 | 7.37 | 7.11 | 7.11 | 7.48 | 7.03 | 66M |
| November 17, 2025 | 7.57 | 7.43 | 7.43 | 7.62 | 7.35 | 52.68M |
| November 14, 2025 | 6.67 | 7.47 | 7.47 | 7.69 | 6.67 | 82.09M |
| November 13, 2025 | 6.67 | 7.29 | 7.29 | 7.4 | 6.67 | 62.63M |
| November 12, 2025 | 7.26 | 7.22 | 7.22 | 7.38 | 7.16 | 48.87M |
| November 11, 2025 | 7.21 | 7.23 | 7.23 | 7.3 | 7.15 | 42.32M |
| November 10, 2025 | 7.11 | 7.22 | 7.22 | 7.36 | 7.09 | 78.37M |
| November 07, 2025 | 6.67 | 7.08 | 7.08 | 7.19 | 6.62 | 99.52M |
| November 06, 2025 | 6.45 | 6.68 | 6.68 | 6.71 | 6.44 | 43.87M |
| November 05, 2025 | 6.39 | 6.45 | 6.45 | 6.54 | 6.35 | 28.94M |
| November 04, 2025 | 6.59 | 6.45 | 6.45 | 6.62 | 6.4 | 35.15M |
| November 03, 2025 | 6.75 | 6.6 | 6.6 | 6.77 | 6.53 | 48.3M |
| October 31, 2025 | 6.76 | 6.76 | 6.76 | 6.86 | 6.64 | 59.23M |
| October 30, 2025 | 6.73 | 6.78 | 6.78 | 6.81 | 6.67 | 63.56M |
| October 29, 2025 | 6.49 | 6.79 | 6.79 | 6.82 | 6.43 | 89.75M |
| October 28, 2025 | 6.27 | 6.5 | 6.5 | 6.62 | 6.24 | 129.99M |
| October 27, 2025 | 6.18 | 6.2 | 6.2 | 6.3 | 6.14 | 52.24M |
| October 24, 2025 | 6.26 | 6.15 | 6.15 | 6.26 | 6.11 | 34.01M |
| October 23, 2025 | 6.17 | 6.26 | 6.26 | 6.27 | 6.05 | 47.19M |
| October 22, 2025 | 6.12 | 6.16 | 6.16 | 6.24 | 6.09 | 24.96M |
| October 21, 2025 | 6.1 | 6.16 | 6.16 | 6.18 | 6.07 | 26.98M |
| October 20, 2025 | 6.11 | 6.11 | 6.11 | 6.24 | 6.03 | 45.62M |
| October 17, 2025 | 6.12 | 6.09 | 6.09 | 6.28 | 6.09 | 55.01M |
| October 16, 2025 | 6.12 | 6.13 | 6.13 | 6.2 | 6.06 | 40.99M |
| October 15, 2025 | 6.13 | 6.11 | 6.11 | 6.22 | 6.03 | 47.82M |
| October 14, 2025 | 6.31 | 6.07 | 6.07 | 6.37 | 6.03 | 57.62M |
| October 13, 2025 | 6.3 | 6.31 | 6.31 | 6.36 | 6.2 | 49.06M |
| October 10, 2025 | 6.36 | 6.42 | 6.42 | 6.5 | 6.34 | 44.69M |
| October 09, 2025 | 6.39 | 6.41 | 6.41 | 6.45 | 6.22 | 53.65M |
| September 30, 2025 | 6.29 | 6.35 | 6.35 | 6.39 | 6.19 | 52.61M |
| September 29, 2025 | 6.25 | 6.28 | 6.28 | 6.32 | 6.08 | 48.59M |
| September 26, 2025 | 6.2 | 6.25 | 6.25 | 6.34 | 6.19 | 43.19M |
| September 25, 2025 | 6.25 | 6.25 | 6.25 | 6.39 | 6.19 | 36.98M |
| September 24, 2025 | 6 | 6.25 | 6.25 | 6.28 | 5.97 | 51.29M |