7.25
+0.06000019(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.2 | 7.25 | 7.25 | 7.36 | 7.19 | 8.96M |
| December 24, 2025 | 7.11 | 7.19 | 7.19 | 7.26 | 7.11 | 9.51M |
| December 23, 2025 | 7.15 | 7.12 | 7.12 | 7.2 | 7.11 | 6.31M |
| December 22, 2025 | 7.15 | 7.15 | 7.15 | 7.17 | 7.1 | 6.73M |
| December 19, 2025 | 7.07 | 7.14 | 7.14 | 7.15 | 7 | 9.2M |
| December 18, 2025 | 6.9 | 7.04 | 7.04 | 7.07 | 6.89 | 7.44M |
| December 17, 2025 | 6.89 | 6.92 | 6.92 | 6.95 | 6.82 | 8.25M |
| December 16, 2025 | 6.93 | 6.9 | 6.9 | 6.99 | 6.89 | 6.51M |
| December 15, 2025 | 6.88 | 6.92 | 6.92 | 6.96 | 6.86 | 6.29M |
| December 12, 2025 | 6.96 | 6.91 | 6.91 | 7 | 6.89 | 8.14M |
| December 11, 2025 | 7.02 | 6.97 | 6.97 | 7.07 | 6.94 | 8.53M |
| December 10, 2025 | 7.07 | 7.02 | 7.02 | 7.08 | 6.99 | 5.37M |
| December 09, 2025 | 7.05 | 7.04 | 7.04 | 7.1 | 7.01 | 6.95M |
| December 08, 2025 | 7.16 | 7.05 | 7.05 | 7.18 | 7.04 | 8.98M |
| December 05, 2025 | 7.13 | 7.15 | 7.15 | 7.16 | 7.07 | 5.41M |
| December 04, 2025 | 7.05 | 7.13 | 7.13 | 7.21 | 7.05 | 5.64M |
| December 03, 2025 | 7.05 | 7.21 | 7.21 | 7.28 | 7.05 | 7.83M |
| December 02, 2025 | 7.23 | 7.22 | 7.22 | 7.25 | 7.16 | 6.7M |
| December 01, 2025 | 7.08 | 7.21 | 7.21 | 7.3 | 7.05 | 11.11M |
| November 28, 2025 | 7.05 | 7.1 | 7.1 | 7.11 | 7 | 6.07M |
| November 27, 2025 | 7 | 7.07 | 7.07 | 7.13 | 6.99 | 7.59M |
| November 26, 2025 | 6.99 | 7.02 | 7.02 | 7.1 | 6.97 | 7.3M |
| November 25, 2025 | 6.94 | 6.97 | 6.97 | 7.03 | 6.9 | 7.08M |
| November 24, 2025 | 6.99 | 6.9 | 6.9 | 7.04 | 6.88 | 8.86M |
| November 21, 2025 | 7.25 | 6.94 | 6.94 | 7.27 | 6.92 | 15.01M |
| November 20, 2025 | 7.36 | 7.29 | 7.29 | 7.38 | 7.24 | 8.68M |
| November 19, 2025 | 7.43 | 7.36 | 7.36 | 7.48 | 7.32 | 8.6M |
| November 18, 2025 | 7.55 | 7.44 | 7.44 | 7.59 | 7.41 | 11.29M |
| November 17, 2025 | 7.56 | 7.56 | 7.56 | 7.61 | 7.5 | 11.29M |
| November 14, 2025 | 7.51 | 7.56 | 7.56 | 7.7 | 7.51 | 18.14M |
| November 13, 2025 | 7.18 | 7.51 | 7.51 | 7.54 | 7.18 | 12.74M |
| November 12, 2025 | 7.37 | 7.49 | 7.49 | 7.52 | 7.34 | 15.15M |
| November 11, 2025 | 7.42 | 7.38 | 7.38 | 7.42 | 7.33 | 10.65M |
| November 10, 2025 | 7.28 | 7.41 | 7.41 | 7.43 | 7.25 | 14.87M |
| November 07, 2025 | 7.18 | 7.25 | 7.25 | 7.3 | 7.15 | 12.62M |
| November 06, 2025 | 7.18 | 7.19 | 7.19 | 7.2 | 7.11 | 7.92M |
| November 05, 2025 | 7.15 | 7.16 | 7.16 | 7.21 | 7.13 | 9.36M |
| November 04, 2025 | 7.18 | 7.17 | 7.17 | 7.25 | 7.15 | 10.04M |
| November 03, 2025 | 7.27 | 7.19 | 7.19 | 7.28 | 7.18 | 13.26M |
| October 31, 2025 | 7.26 | 7.26 | 7.26 | 7.29 | 7.14 | 17.76M |
| October 30, 2025 | 7.35 | 7.21 | 7.21 | 7.35 | 7.19 | 12.09M |
| October 29, 2025 | 7.35 | 7.25 | 7.25 | 7.35 | 7.16 | 15.55M |
| October 28, 2025 | 7.2 | 7.22 | 7.22 | 7.25 | 7.18 | 9.26M |
| October 27, 2025 | 7.23 | 7.22 | 7.22 | 7.26 | 7.15 | 13.1M |
| October 24, 2025 | 7.35 | 7.22 | 7.22 | 7.36 | 7.2 | 17.34M |
| October 23, 2025 | 7.31 | 7.33 | 7.33 | 7.37 | 7.26 | 20.75M |
| October 22, 2025 | 7.45 | 7.39 | 7.39 | 7.56 | 7.36 | 29.62M |
| October 21, 2025 | 7.07 | 7.45 | 7.45 | 7.56 | 7.02 | 39.42M |
| October 20, 2025 | 7 | 7.04 | 7.04 | 7.04 | 6.94 | 15.75M |
| October 17, 2025 | 6.97 | 6.96 | 6.96 | 7.03 | 6.93 | 12.37M |
| October 16, 2025 | 7 | 6.95 | 6.95 | 7.05 | 6.93 | 15.46M |
| October 15, 2025 | 7.01 | 7 | 7 | 7.15 | 6.91 | 26.76M |
| October 14, 2025 | 6.77 | 6.81 | 6.81 | 6.84 | 6.76 | 11.08M |
| October 13, 2025 | 6.71 | 6.77 | 6.77 | 6.77 | 6.66 | 16.75M |
| October 10, 2025 | 6.7 | 6.87 | 6.87 | 6.89 | 6.67 | 13.59M |
| October 09, 2025 | 6.68 | 6.71 | 6.71 | 6.71 | 6.65 | 10.46M |
| September 30, 2025 | 6.68 | 6.66 | 6.66 | 6.69 | 6.65 | 6.87M |
| September 29, 2025 | 6.64 | 6.68 | 6.68 | 6.71 | 6.59 | 7.72M |
| September 26, 2025 | 6.64 | 6.66 | 6.66 | 6.7 | 6.61 | 8.64M |
| September 25, 2025 | 6.72 | 6.65 | 6.65 | 6.76 | 6.63 | 7.05M |