7.38
-0.46(-5.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.1 | 7.84 | 7.84 | 7.84 | 6.92 | 384.87M |
| December 23, 2025 | 7.44 | 7.13 | 7.13 | 7.78 | 7.12 | 351.47M |
| December 22, 2025 | 6.61 | 7.07 | 7.07 | 7.07 | 6.61 | 160.87M |
| December 19, 2025 | 6 | 6.43 | 6.43 | 6.68 | 5.81 | 174.74M |
| December 18, 2025 | 6.32 | 6.09 | 6.09 | 6.47 | 6.05 | 107.84M |
| December 17, 2025 | 6.76 | 6.37 | 6.37 | 6.78 | 6.12 | 110.19M |
| December 16, 2025 | 6.93 | 6.75 | 6.75 | 7.08 | 6.66 | 92.07M |
| December 15, 2025 | 6.88 | 6.96 | 6.96 | 7.06 | 6.62 | 96.94M |
| December 12, 2025 | 7 | 6.9 | 6.9 | 7.04 | 6.8 | 109.75M |
| December 11, 2025 | 7.31 | 7.12 | 7.12 | 7.53 | 7.09 | 160.91M |
| December 10, 2025 | 7.01 | 7.49 | 7.49 | 7.6 | 6.96 | 230.03M |
| December 09, 2025 | 7.09 | 6.94 | 6.94 | 7.18 | 6.81 | 94.85M |
| December 08, 2025 | 6.75 | 7.09 | 7.09 | 7.24 | 6.66 | 120.18M |
| December 05, 2025 | 6.81 | 6.74 | 6.74 | 6.81 | 6.48 | 71.12M |
| December 04, 2025 | 6.7 | 6.68 | 6.68 | 6.89 | 6.63 | 83.52M |
| December 03, 2025 | 7.12 | 6.95 | 6.95 | 7.29 | 6.91 | 107.57M |
| December 02, 2025 | 7.1 | 7.2 | 7.2 | 7.25 | 6.85 | 115.76M |
| December 01, 2025 | 7 | 7.1 | 7.1 | 7.25 | 6.92 | 105.3M |
| November 28, 2025 | 6.7 | 6.93 | 6.93 | 6.93 | 6.56 | 100.33M |
| November 27, 2025 | 6.82 | 6.68 | 6.68 | 6.93 | 6.58 | 95.02M |
| November 26, 2025 | 6.86 | 6.82 | 6.82 | 7.15 | 6.8 | 121.26M |
| November 25, 2025 | 6.64 | 6.94 | 6.94 | 7.03 | 6.62 | 120.31M |
| November 24, 2025 | 7.13 | 6.69 | 6.69 | 7.35 | 6.53 | 142.81M |
| November 21, 2025 | 7.19 | 7.17 | 7.17 | 7.52 | 7.06 | 137.93M |
| November 20, 2025 | 7.21 | 7.39 | 7.39 | 7.49 | 7.06 | 148.41M |
| November 19, 2025 | 7.6 | 7.17 | 7.17 | 7.76 | 7.14 | 194.5M |
| November 18, 2025 | 8.09 | 7.89 | 7.89 | 8.4 | 7.72 | 239.25M |
| November 17, 2025 | 7.74 | 8.17 | 8.17 | 8.42 | 7.74 | 234.3M |
| November 14, 2025 | 7.46 | 7.7 | 7.7 | 8.08 | 7.45 | 231.91M |
| November 13, 2025 | 7.39 | 7.44 | 7.44 | 7.77 | 7.26 | 185.86M |
| November 12, 2025 | 7.38 | 7.56 | 7.56 | 7.85 | 7.35 | 210.98M |
| November 11, 2025 | 7.35 | 7.38 | 7.38 | 7.58 | 7.25 | 194.58M |
| November 10, 2025 | 7.01 | 7.42 | 7.42 | 7.88 | 7.01 | 289.65M |
| November 07, 2025 | 7.23 | 7.21 | 7.21 | 7.45 | 6.86 | 332.56M |
| November 06, 2025 | 7.5 | 6.77 | 6.77 | 7.6 | 6.74 | 293.32M |
| November 05, 2025 | 6.79 | 7.47 | 7.47 | 7.47 | 6.74 | 160.52M |
| November 04, 2025 | 6.62 | 6.79 | 6.79 | 6.85 | 6.56 | 159.19M |
| November 03, 2025 | 6.59 | 6.68 | 6.68 | 6.8 | 6.45 | 176.88M |
| October 31, 2025 | 6.29 | 6.55 | 6.55 | 6.59 | 6.25 | 206.03M |
| October 30, 2025 | 6.32 | 6.09 | 6.09 | 6.43 | 6.09 | 125.5M |
| October 29, 2025 | 6.33 | 6.44 | 6.44 | 6.66 | 6.31 | 164.9M |
| October 28, 2025 | 6.15 | 6.23 | 6.23 | 6.34 | 6.15 | 118.15M |
| October 27, 2025 | 6.11 | 6.14 | 6.14 | 6.26 | 6.06 | 75.73M |
| October 24, 2025 | 6.15 | 6.09 | 6.09 | 6.38 | 6.06 | 79.8M |
| October 23, 2025 | 6.24 | 6.19 | 6.19 | 6.4 | 6.08 | 90.96M |
| October 22, 2025 | 6.51 | 6.23 | 6.23 | 6.55 | 6.18 | 123.18M |
| October 21, 2025 | 6.51 | 6.51 | 6.51 | 6.62 | 6.3 | 179.31M |
| October 20, 2025 | 6.36 | 6.68 | 6.68 | 6.86 | 6.3 | 233.47M |
| October 17, 2025 | 6.17 | 6.24 | 6.24 | 6.45 | 6.11 | 144.86M |
| October 16, 2025 | 5.98 | 6.23 | 6.23 | 6.31 | 5.95 | 120.31M |
| October 15, 2025 | 5.99 | 6.02 | 6.02 | 6.11 | 5.93 | 71.63M |
| October 14, 2025 | 5.8 | 5.92 | 5.92 | 6.1 | 5.78 | 100.53M |
| October 13, 2025 | 5.54 | 5.78 | 5.78 | 5.86 | 5.53 | 67.58M |
| October 10, 2025 | 5.79 | 5.86 | 5.86 | 5.95 | 5.75 | 84.14M |
| October 09, 2025 | 6.16 | 5.8 | 5.8 | 6.17 | 5.74 | 134.09M |
| September 30, 2025 | 6.23 | 6.34 | 6.34 | 6.41 | 6.15 | 94.72M |
| September 29, 2025 | 6.11 | 6.23 | 6.23 | 6.38 | 5.97 | 110.78M |
| September 26, 2025 | 6.43 | 6.19 | 6.19 | 6.43 | 6.15 | 106.83M |
| September 25, 2025 | 6.24 | 6.49 | 6.49 | 6.55 | 6.08 | 154.42M |
| September 24, 2025 | 6.13 | 6.12 | 6.12 | 6.22 | 6 | 105.39M |