7.21
+0.07(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.23 | 7.14 | 7.14 | 7.24 | 7.07 | 144.98M |
| December 23, 2025 | 7.26 | 7.24 | 7.24 | 7.28 | 7.18 | 98.93M |
| December 22, 2025 | 7.29 | 7.26 | 7.26 | 7.31 | 7.13 | 152.68M |
| December 19, 2025 | 7.34 | 7.31 | 7.31 | 7.35 | 7.26 | 74.48M |
| December 18, 2025 | 7.19 | 7.34 | 7.34 | 7.37 | 7.17 | 124.95M |
| December 17, 2025 | 7.08 | 7.22 | 7.22 | 7.26 | 7.04 | 135.32M |
| December 16, 2025 | 7.1 | 7.07 | 7.07 | 7.17 | 7.06 | 78.72M |
| December 15, 2025 | 7.13 | 7.14 | 7.14 | 7.2 | 7.05 | 109.55M |
| December 12, 2025 | 7.04 | 7.16 | 7.16 | 7.17 | 7 | 202.1M |
| December 11, 2025 | 7.09 | 7.02 | 7.02 | 7.12 | 6.98 | 119.17M |
| December 10, 2025 | 7.03 | 7.09 | 7.09 | 7.11 | 6.97 | 177.18M |
| December 09, 2025 | 7.13 | 7.03 | 7.03 | 7.18 | 7 | 127.73M |
| December 08, 2025 | 7.19 | 7.13 | 7.13 | 7.23 | 7.12 | 117.77M |
| December 05, 2025 | 7.21 | 7.19 | 7.19 | 7.22 | 7.13 | 92.32M |
| December 04, 2025 | 7.34 | 7.22 | 7.22 | 7.34 | 7.19 | 77.35M |
| December 03, 2025 | 7.28 | 7.26 | 7.26 | 7.34 | 7.25 | 68.31M |
| December 02, 2025 | 7.47 | 7.27 | 7.27 | 7.47 | 7.25 | 102M |
| December 01, 2025 | 7.36 | 7.46 | 7.46 | 7.5 | 7.31 | 137.66M |
| November 28, 2025 | 7.34 | 7.35 | 7.35 | 7.37 | 7.25 | 75.05M |
| November 27, 2025 | 7.28 | 7.33 | 7.33 | 7.38 | 7.24 | 98.07M |
| November 26, 2025 | 7.36 | 7.29 | 7.29 | 7.38 | 7.23 | 164.77M |
| November 25, 2025 | 7.48 | 7.4 | 7.4 | 7.54 | 7.35 | 147.81M |
| November 24, 2025 | 7.55 | 7.53 | 7.48 | 7.59 | 7.45 | 117.88M |
| November 21, 2025 | 7.51 | 7.55 | 7.55 | 7.65 | 7.49 | 96.89M |
| November 20, 2025 | 7.59 | 7.55 | 7.55 | 7.67 | 7.54 | 70.93M |
| November 19, 2025 | 7.65 | 7.56 | 7.56 | 7.67 | 7.53 | 74.72M |
| November 18, 2025 | 7.58 | 7.67 | 7.67 | 7.73 | 7.58 | 77.78M |
| November 17, 2025 | 7.56 | 7.59 | 7.59 | 7.65 | 7.54 | 84.48M |
| November 14, 2025 | 7.75 | 7.65 | 7.65 | 7.85 | 7.65 | 78.01M |
| November 13, 2025 | 7.78 | 7.77 | 7.77 | 7.84 | 7.72 | 82.08M |
| November 12, 2025 | 7.77 | 7.78 | 7.78 | 8 | 7.77 | 98.89M |
| November 11, 2025 | 7.76 | 7.8 | 7.8 | 7.83 | 7.67 | 91.43M |
| November 10, 2025 | 7.49 | 7.76 | 7.76 | 7.84 | 7.48 | 142.99M |
| November 07, 2025 | 7.5 | 7.49 | 7.49 | 7.57 | 7.48 | 79.2M |
| November 06, 2025 | 7.65 | 7.54 | 7.54 | 7.66 | 7.49 | 132.74M |
| November 05, 2025 | 7.7 | 7.66 | 7.66 | 7.72 | 7.58 | 110.35M |
| November 04, 2025 | 7.75 | 7.77 | 7.77 | 7.83 | 7.72 | 95.51M |
| November 03, 2025 | 7.78 | 7.78 | 7.78 | 7.8 | 7.58 | 114.38M |
| October 31, 2025 | 7.79 | 7.75 | 7.75 | 7.87 | 7.71 | 89.82M |
| October 30, 2025 | 7.69 | 7.78 | 7.78 | 7.89 | 7.68 | 166.95M |
| October 29, 2025 | 7.6 | 7.62 | 7.62 | 7.62 | 7.52 | 73.13M |
| October 28, 2025 | 7.58 | 7.62 | 7.62 | 7.65 | 7.54 | 64.67M |
| October 27, 2025 | 7.53 | 7.61 | 7.61 | 7.67 | 7.48 | 122.47M |
| October 24, 2025 | 7.49 | 7.48 | 7.48 | 7.6 | 7.46 | 81.9M |
| October 23, 2025 | 7.41 | 7.49 | 7.49 | 7.5 | 7.39 | 61.56M |
| October 22, 2025 | 7.43 | 7.43 | 7.43 | 7.52 | 7.38 | 84.17M |
| October 21, 2025 | 7.47 | 7.44 | 7.44 | 7.54 | 7.42 | 97.34M |
| October 20, 2025 | 7.52 | 7.49 | 7.49 | 7.55 | 7.4 | 93.32M |
| October 17, 2025 | 7.45 | 7.47 | 7.47 | 7.69 | 7.43 | 132.9M |
| October 16, 2025 | 7.78 | 7.53 | 7.43 | 7.78 | 7.46 | 165.16M |
| October 15, 2025 | 7.71 | 7.78 | 7.68 | 7.81 | 7.67 | 158.98M |
| October 14, 2025 | 7.71 | 7.71 | 7.61 | 7.8 | 7.66 | 126.98M |
| October 13, 2025 | 7.65 | 7.69 | 7.59 | 7.73 | 7.59 | 138M |
| October 10, 2025 | 7.88 | 7.77 | 7.77 | 7.94 | 7.76 | 98.84M |
| October 09, 2025 | 8.07 | 7.91 | 7.91 | 8.08 | 7.81 | 147.42M |
| September 30, 2025 | 8.31 | 8.06 | 8.06 | 8.35 | 8.03 | 157.69M |
| September 29, 2025 | 8.23 | 8.34 | 8.34 | 8.36 | 8.14 | 110.98M |
| September 26, 2025 | 8.37 | 8.26 | 8.26 | 8.38 | 8.12 | 125.65M |
| September 25, 2025 | 8.13 | 8.39 | 8.39 | 8.45 | 8.11 | 166.96M |
| September 24, 2025 | 8.02 | 8.16 | 8.16 | 8.17 | 8 | 76.04M |