7.79
-0.06000004(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.76 | 7.85 | 7.85 | 7.9 | 7.7 | 30.37M |
| December 23, 2025 | 7.86 | 7.75 | 7.75 | 7.86 | 7.68 | 28.89M |
| December 22, 2025 | 7.63 | 7.84 | 7.84 | 7.92 | 7.63 | 34.1M |
| December 19, 2025 | 7.59 | 7.63 | 7.63 | 7.66 | 7.56 | 19.58M |
| December 18, 2025 | 7.64 | 7.54 | 7.54 | 7.67 | 7.5 | 24.36M |
| December 17, 2025 | 7.55 | 7.7 | 7.7 | 7.71 | 7.44 | 25.32M |
| December 16, 2025 | 7.91 | 7.54 | 7.54 | 7.91 | 7.49 | 36.77M |
| December 15, 2025 | 7.86 | 7.93 | 7.93 | 8.09 | 7.8 | 42.85M |
| December 12, 2025 | 7.59 | 7.9 | 7.9 | 8 | 7.53 | 73.85M |
| December 11, 2025 | 7.66 | 7.52 | 7.52 | 7.7 | 7.5 | 21.35M |
| December 10, 2025 | 7.53 | 7.63 | 7.63 | 7.65 | 7.42 | 23.21M |
| December 09, 2025 | 7.63 | 7.53 | 7.53 | 7.65 | 7.5 | 19.71M |
| December 08, 2025 | 7.51 | 7.65 | 7.65 | 7.66 | 7.46 | 29.31M |
| December 05, 2025 | 7.36 | 7.48 | 7.48 | 7.55 | 7.31 | 23.27M |
| December 04, 2025 | 7.6 | 7.36 | 7.36 | 7.6 | 7.29 | 26.49M |
| December 03, 2025 | 7.57 | 7.45 | 7.45 | 7.62 | 7.4 | 26.82M |
| December 02, 2025 | 7.71 | 7.58 | 7.58 | 7.72 | 7.54 | 25.64M |
| December 01, 2025 | 7.85 | 7.72 | 7.72 | 7.89 | 7.69 | 35.33M |
| November 28, 2025 | 7.6 | 7.83 | 7.83 | 7.84 | 7.6 | 29.63M |
| November 27, 2025 | 7.64 | 7.64 | 7.64 | 7.82 | 7.62 | 30.3M |
| November 26, 2025 | 7.72 | 7.64 | 7.64 | 7.74 | 7.58 | 24.91M |
| November 25, 2025 | 7.72 | 7.72 | 7.72 | 7.82 | 7.67 | 35.93M |
| November 24, 2025 | 7.66 | 7.65 | 7.65 | 7.75 | 7.45 | 33.09M |
| November 21, 2025 | 7.85 | 7.57 | 7.57 | 7.96 | 7.55 | 51.6M |
| November 20, 2025 | 8.16 | 8.01 | 8.01 | 8.23 | 8 | 34.18M |
| November 19, 2025 | 8.43 | 8.1 | 8.1 | 8.43 | 8.06 | 50.24M |
| November 18, 2025 | 8.56 | 8.36 | 8.36 | 8.56 | 8.31 | 44.64M |
| November 17, 2025 | 8.97 | 8.62 | 8.62 | 9.02 | 8.58 | 71.95M |
| November 14, 2025 | 9.52 | 8.96 | 8.96 | 9.52 | 8.96 | 69.45M |
| November 13, 2025 | 8.93 | 9.37 | 9.37 | 9.58 | 8.93 | 105.29M |
| November 12, 2025 | 9.56 | 8.99 | 8.99 | 9.6 | 8.76 | 134.01M |
| November 11, 2025 | 9.39 | 9.73 | 9.73 | 10.08 | 9.39 | 142.96M |
| November 10, 2025 | 9.61 | 9.33 | 9.33 | 9.83 | 9.21 | 66.87M |
| November 07, 2025 | 9.52 | 9.43 | 9.43 | 9.69 | 9.36 | 84.23M |
| November 06, 2025 | 9.69 | 9.43 | 9.43 | 9.7 | 9.38 | 110.51M |
| November 05, 2025 | 8.68 | 9.62 | 9.62 | 9.75 | 8.68 | 158.76M |
| November 04, 2025 | 9 | 8.92 | 8.92 | 9.25 | 8.8 | 81.95M |
| November 03, 2025 | 8.85 | 8.85 | 8.85 | 8.93 | 8.56 | 59.24M |
| October 31, 2025 | 8.63 | 8.75 | 8.75 | 9.1 | 8.63 | 73.86M |
| October 30, 2025 | 8.82 | 8.57 | 8.57 | 8.95 | 8.56 | 85.34M |
| October 29, 2025 | 8.32 | 8.95 | 8.95 | 9.05 | 8.25 | 133.59M |
| October 28, 2025 | 8.48 | 8.29 | 8.29 | 8.53 | 8.26 | 84.18M |
| October 27, 2025 | 9.1 | 8.55 | 8.55 | 9.1 | 8.55 | 175.59M |
| October 24, 2025 | 8.85 | 9.5 | 9.5 | 9.58 | 8.8 | 118.26M |
| October 23, 2025 | 8.58 | 8.76 | 8.76 | 8.77 | 8.39 | 67.23M |
| October 22, 2025 | 8.4 | 8.56 | 8.56 | 8.76 | 8.31 | 49.95M |
| October 21, 2025 | 8.46 | 8.5 | 8.5 | 8.64 | 8.38 | 52.18M |
| October 20, 2025 | 8.61 | 8.45 | 8.45 | 8.76 | 8.31 | 93.65M |
| October 17, 2025 | 9.7 | 8.76 | 8.76 | 9.77 | 8.76 | 114.42M |
| October 16, 2025 | 9.92 | 9.73 | 9.73 | 10.08 | 9.51 | 107.13M |
| October 15, 2025 | 9.03 | 9.83 | 9.83 | 9.83 | 8.86 | 112.85M |
| October 14, 2025 | 9.42 | 9.05 | 9.05 | 9.65 | 8.97 | 86.14M |
| October 13, 2025 | 8.8 | 9.19 | 9.19 | 9.26 | 8.8 | 83.51M |
| October 10, 2025 | 9.71 | 9.37 | 9.37 | 9.75 | 9.27 | 115.13M |
| October 09, 2025 | 9.53 | 9.96 | 9.96 | 10.11 | 9.52 | 154.2M |
| September 30, 2025 | 9.01 | 9.4 | 9.4 | 9.73 | 8.95 | 204.5M |
| September 29, 2025 | 8.93 | 9.16 | 9.16 | 9.41 | 8.85 | 230.74M |
| September 26, 2025 | 8.25 | 8.55 | 8.55 | 8.96 | 8.24 | 142.9M |
| September 25, 2025 | 7.98 | 8.16 | 8.16 | 8.24 | 7.91 | 97.86M |
| September 24, 2025 | 7.7 | 7.98 | 7.98 | 8.07 | 7.66 | 89.4M |