7.58
-0.15(-1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.48 | 7.73 | 7.73 | 7.88 | 7.4 | 16.25M |
| December 24, 2025 | 7.72 | 7.5 | 7.5 | 7.73 | 7.46 | 17.37M |
| December 23, 2025 | 8.1 | 7.73 | 7.73 | 8.24 | 7.71 | 22.45M |
| December 22, 2025 | 8.1 | 8.28 | 8.28 | 8.38 | 8.02 | 17.67M |
| December 19, 2025 | 8.34 | 8.1 | 8.1 | 8.64 | 8.05 | 26.9M |
| December 18, 2025 | 8.27 | 8.36 | 8.36 | 8.57 | 8.1 | 8.39M |
| December 17, 2025 | 8.29 | 8.31 | 8.31 | 8.35 | 8.16 | 8.19M |
| December 16, 2025 | 8.42 | 8.29 | 8.29 | 8.46 | 8.14 | 8.97M |
| December 15, 2025 | 8.13 | 8.31 | 8.31 | 8.5 | 7.91 | 14.97M |
| December 12, 2025 | 8.31 | 8.19 | 8.19 | 8.4 | 8.15 | 9.64M |
| December 11, 2025 | 8.76 | 8.36 | 8.36 | 8.83 | 8.31 | 12.44M |
| December 10, 2025 | 8.81 | 8.79 | 8.79 | 8.92 | 8.74 | 7.77M |
| December 09, 2025 | 8.83 | 8.87 | 8.87 | 8.93 | 8.73 | 12.78M |
| December 08, 2025 | 8.44 | 8.89 | 8.89 | 9.25 | 8.44 | 27.68M |
| December 05, 2025 | 8.26 | 8.43 | 8.43 | 8.45 | 8.22 | 8.43M |
| December 04, 2025 | 7.76 | 8.31 | 8.31 | 8.41 | 7.76 | 8.77M |
| December 03, 2025 | 8.14 | 8.34 | 8.34 | 8.39 | 8.11 | 13.51M |
| December 02, 2025 | 8.1 | 8.15 | 8.15 | 8.23 | 7.95 | 9.59M |
| December 01, 2025 | 8.12 | 8.09 | 8.09 | 8.27 | 8.01 | 12.5M |
| November 28, 2025 | 7.76 | 8.13 | 8.13 | 8.19 | 7.72 | 17.38M |
| November 27, 2025 | 8 | 7.76 | 7.76 | 8.03 | 7.74 | 12.5M |
| November 26, 2025 | 7.53 | 7.92 | 7.92 | 8 | 7.53 | 21.11M |
| November 25, 2025 | 7.62 | 7.56 | 7.56 | 7.67 | 7.5 | 10.72M |
| November 24, 2025 | 7.75 | 7.62 | 7.62 | 7.9 | 7.62 | 12.55M |
| November 21, 2025 | 7.95 | 7.69 | 7.69 | 8.05 | 7.69 | 19.4M |
| November 20, 2025 | 8.39 | 7.91 | 7.91 | 8.39 | 7.88 | 32.17M |
| November 19, 2025 | 8.26 | 8.62 | 8.62 | 8.75 | 8.14 | 37.79M |
| November 18, 2025 | 8.24 | 8.28 | 8.28 | 8.45 | 8.1 | 17.6M |
| November 17, 2025 | 8.66 | 8.3 | 8.3 | 8.76 | 8.21 | 24.06M |
| November 14, 2025 | 7.31 | 8.5 | 8.5 | 8.7 | 7.31 | 35.28M |
| November 13, 2025 | 7.76 | 8.24 | 8.24 | 8.35 | 7.66 | 31.36M |
| November 12, 2025 | 7.64 | 7.71 | 7.71 | 7.78 | 7.59 | 9.89M |
| November 11, 2025 | 7.47 | 7.64 | 7.64 | 7.8 | 7.45 | 11.22M |
| November 10, 2025 | 7.36 | 7.47 | 7.47 | 7.54 | 7.34 | 8.95M |
| November 07, 2025 | 7.31 | 7.35 | 7.35 | 7.41 | 7.29 | 6.8M |
| November 06, 2025 | 7.29 | 7.3 | 7.3 | 7.31 | 7.26 | 3.82M |
| November 05, 2025 | 7.25 | 7.32 | 7.32 | 7.34 | 7.24 | 5.01M |
| November 04, 2025 | 7.25 | 7.28 | 7.28 | 7.29 | 7.23 | 3.56M |
| November 03, 2025 | 7.22 | 7.26 | 7.26 | 7.29 | 7.18 | 4.65M |
| October 31, 2025 | 7.12 | 7.18 | 7.18 | 7.19 | 7.1 | 4.7M |
| October 30, 2025 | 7.29 | 7.1 | 7.1 | 7.32 | 7.08 | 8.52M |
| October 29, 2025 | 7.25 | 7.24 | 7.24 | 7.27 | 7.19 | 2.79M |
| October 28, 2025 | 7.24 | 7.27 | 7.27 | 7.29 | 7.19 | 3.21M |
| October 27, 2025 | 7.19 | 7.25 | 7.25 | 7.33 | 7.12 | 6.19M |
| October 24, 2025 | 7.23 | 7.17 | 7.17 | 7.26 | 7.15 | 4.04M |
| October 23, 2025 | 7.18 | 7.22 | 7.22 | 7.22 | 7.13 | 4.08M |
| October 22, 2025 | 7.14 | 7.15 | 7.15 | 7.22 | 7.11 | 3.32M |
| October 21, 2025 | 7.07 | 7.17 | 7.17 | 7.19 | 7.04 | 5.33M |
| October 20, 2025 | 7.06 | 7.05 | 7.05 | 7.1 | 7.02 | 3.28M |
| October 17, 2025 | 7.1 | 7.03 | 7.03 | 7.12 | 7.01 | 4.36M |
| October 16, 2025 | 7.15 | 7.11 | 7.11 | 7.2 | 7.09 | 3.71M |
| October 15, 2025 | 7.13 | 7.17 | 7.17 | 7.18 | 7.09 | 3.46M |
| October 14, 2025 | 7.16 | 7.12 | 7.12 | 7.18 | 7.07 | 5.23M |
| October 13, 2025 | 7.02 | 7.15 | 7.15 | 7.17 | 7 | 4.96M |
| October 10, 2025 | 7.09 | 7.16 | 7.16 | 7.19 | 7.06 | 4.99M |
| October 09, 2025 | 7.15 | 7.09 | 7.09 | 7.15 | 7.02 | 5.22M |
| September 30, 2025 | 7.1 | 7.12 | 7.12 | 7.15 | 7.06 | 3.35M |
| September 29, 2025 | 7.14 | 7.13 | 7.13 | 7.17 | 7.02 | 4.93M |
| September 26, 2025 | 7.18 | 7.13 | 7.13 | 7.21 | 7.11 | 3.27M |
| September 25, 2025 | 7.34 | 7.17 | 7.17 | 7.34 | 7.16 | 6.55M |