7.50
+0.05(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.46 | 7.5 | 7.5 | 7.55 | 7.44 | 16.38M |
| December 24, 2025 | 7.55 | 7.45 | 7.45 | 7.58 | 7.4 | 17.7M |
| December 23, 2025 | 7.72 | 7.51 | 7.51 | 7.73 | 7.49 | 25.8M |
| December 22, 2025 | 7.79 | 7.73 | 7.73 | 7.92 | 7.59 | 43.9M |
| December 19, 2025 | 7.65 | 7.71 | 7.71 | 8.09 | 7.58 | 76.3M |
| December 18, 2025 | 6.91 | 7.37 | 7.37 | 7.43 | 6.91 | 28.74M |
| December 17, 2025 | 6.87 | 6.93 | 6.93 | 6.94 | 6.82 | 7.33M |
| December 16, 2025 | 6.97 | 6.87 | 6.87 | 6.98 | 6.85 | 8.05M |
| December 15, 2025 | 6.96 | 6.98 | 6.98 | 7 | 6.9 | 8.21M |
| December 12, 2025 | 7.13 | 6.95 | 6.95 | 7.13 | 6.94 | 8.37M |
| December 11, 2025 | 7.26 | 7.08 | 7.08 | 7.27 | 7.06 | 9.9M |
| December 10, 2025 | 7.22 | 7.26 | 7.26 | 7.31 | 7.16 | 9.27M |
| December 09, 2025 | 7.36 | 7.24 | 7.24 | 7.36 | 7.21 | 7.98M |
| December 08, 2025 | 7.43 | 7.36 | 7.36 | 7.47 | 7.33 | 7.53M |
| December 05, 2025 | 7.37 | 7.39 | 7.39 | 7.4 | 7.29 | 8.01M |
| December 04, 2025 | 7.22 | 7.4 | 7.4 | 7.49 | 7.22 | 11.19M |
| December 03, 2025 | 7.22 | 7.39 | 7.39 | 7.46 | 7.22 | 11.62M |
| December 02, 2025 | 7.31 | 7.31 | 7.31 | 7.36 | 7.25 | 8.93M |
| December 01, 2025 | 7.26 | 7.32 | 7.32 | 7.39 | 7.24 | 10.49M |
| November 28, 2025 | 7.22 | 7.26 | 7.26 | 7.33 | 7.14 | 10.1M |
| November 27, 2025 | 7.23 | 7.2 | 7.2 | 7.23 | 7.1 | 7.69M |
| November 26, 2025 | 7.16 | 7.19 | 7.19 | 7.32 | 7.15 | 10.23M |
| November 25, 2025 | 7 | 7.15 | 7.15 | 7.2 | 6.96 | 10.27M |
| November 24, 2025 | 6.93 | 7 | 7 | 7.02 | 6.93 | 9.95M |
| November 21, 2025 | 7.19 | 6.89 | 6.89 | 7.24 | 6.88 | 12.52M |
| November 20, 2025 | 7.2 | 7.21 | 7.21 | 7.25 | 7.12 | 7.26M |
| November 19, 2025 | 7.32 | 7.18 | 7.18 | 7.34 | 7.16 | 9.71M |
| November 18, 2025 | 7.41 | 7.31 | 7.31 | 7.46 | 7.26 | 11.53M |
| November 17, 2025 | 7.46 | 7.43 | 7.43 | 7.46 | 7.32 | 11.26M |
| November 14, 2025 | 7.23 | 7.46 | 7.46 | 7.56 | 7.23 | 16.25M |
| November 13, 2025 | 7.46 | 7.45 | 7.45 | 7.48 | 7.36 | 12.09M |
| November 12, 2025 | 7.42 | 7.45 | 7.45 | 7.48 | 7.37 | 11.18M |
| November 11, 2025 | 7.37 | 7.42 | 7.42 | 7.44 | 7.33 | 11.56M |
| November 10, 2025 | 7.23 | 7.36 | 7.36 | 7.38 | 7.23 | 10.02M |
| November 07, 2025 | 7.23 | 7.26 | 7.26 | 7.28 | 7.22 | 5.82M |
| November 06, 2025 | 7.29 | 7.25 | 7.25 | 7.29 | 7.22 | 5.33M |
| November 05, 2025 | 7.2 | 7.28 | 7.28 | 7.3 | 7.19 | 8.56M |
| November 04, 2025 | 7.24 | 7.24 | 7.24 | 7.27 | 7.19 | 7.89M |
| November 03, 2025 | 7.24 | 7.24 | 7.24 | 7.3 | 7.17 | 11.39M |
| October 31, 2025 | 7.1 | 7.15 | 7.15 | 7.18 | 7.05 | 9.82M |
| October 30, 2025 | 7.13 | 7.06 | 7.06 | 7.14 | 7.01 | 6.51M |
| October 29, 2025 | 7.19 | 7.14 | 7.14 | 7.2 | 7.11 | 7.17M |
| October 28, 2025 | 7.15 | 7.18 | 7.18 | 7.24 | 7.1 | 10.17M |
| October 27, 2025 | 7.17 | 7.1 | 7.1 | 7.18 | 7.05 | 7.48M |
| October 24, 2025 | 7.19 | 7.13 | 7.13 | 7.21 | 7.13 | 7.52M |
| October 23, 2025 | 7.18 | 7.19 | 7.19 | 7.23 | 7.11 | 8.88M |
| October 22, 2025 | 7.09 | 7.18 | 7.18 | 7.22 | 7.06 | 13.83M |
| October 21, 2025 | 6.99 | 7.09 | 7.09 | 7.09 | 6.98 | 7.96M |
| October 20, 2025 | 6.95 | 7.01 | 7.01 | 7.02 | 6.92 | 6.7M |
| October 17, 2025 | 6.96 | 6.94 | 6.94 | 7.03 | 6.93 | 7.62M |
| October 16, 2025 | 6.97 | 6.98 | 6.98 | 7.02 | 6.94 | 8.3M |
| October 15, 2025 | 6.93 | 6.97 | 6.97 | 7 | 6.89 | 8.22M |
| October 14, 2025 | 6.86 | 6.92 | 6.92 | 6.94 | 6.86 | 8.92M |
| October 13, 2025 | 6.8 | 6.84 | 6.84 | 6.86 | 6.75 | 8.4M |
| October 10, 2025 | 6.83 | 6.91 | 6.91 | 6.93 | 6.81 | 7.99M |
| October 09, 2025 | 6.87 | 6.84 | 6.84 | 6.87 | 6.79 | 6.15M |
| September 30, 2025 | 6.85 | 6.85 | 6.85 | 6.88 | 6.82 | 5.03M |
| September 29, 2025 | 6.85 | 6.83 | 6.83 | 6.86 | 6.73 | 6.87M |
| September 26, 2025 | 6.84 | 6.85 | 6.85 | 6.87 | 6.77 | 4.91M |
| September 25, 2025 | 6.99 | 6.84 | 6.84 | 6.99 | 6.81 | 6.33M |