7.05
+0.16(+2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.76 | 6.89 | 6.89 | 6.97 | 6.72 | 28.62M |
| December 23, 2025 | 6.95 | 6.79 | 6.79 | 6.98 | 6.76 | 38.8M |
| December 22, 2025 | 7.04 | 7.01 | 7.01 | 7.11 | 6.99 | 40.48M |
| December 19, 2025 | 6.85 | 7.03 | 7.03 | 7.09 | 6.76 | 57.71M |
| December 18, 2025 | 6.83 | 6.85 | 6.85 | 7 | 6.83 | 44.5M |
| December 17, 2025 | 6.83 | 6.92 | 6.92 | 7.02 | 6.7 | 71.28M |
| December 16, 2025 | 6.62 | 7.08 | 7.08 | 7.24 | 6.6 | 111.44M |
| December 15, 2025 | 6.57 | 6.66 | 6.66 | 6.85 | 6.52 | 38.65M |
| December 12, 2025 | 6.52 | 6.53 | 6.53 | 6.62 | 6.48 | 13.79M |
| December 11, 2025 | 6.71 | 6.53 | 6.53 | 6.71 | 6.52 | 19.77M |
| December 10, 2025 | 6.61 | 6.72 | 6.72 | 6.87 | 6.56 | 27.42M |
| December 09, 2025 | 6.68 | 6.63 | 6.63 | 6.77 | 6.62 | 15.08M |
| December 08, 2025 | 6.65 | 6.72 | 6.72 | 6.79 | 6.64 | 22.42M |
| December 05, 2025 | 6.42 | 6.62 | 6.62 | 6.64 | 6.38 | 24.04M |
| December 04, 2025 | 6.66 | 6.43 | 6.43 | 6.66 | 6.38 | 16.57M |
| December 03, 2025 | 6.69 | 6.54 | 6.54 | 6.71 | 6.51 | 22.84M |
| December 02, 2025 | 6.73 | 6.7 | 6.7 | 6.73 | 6.64 | 13.59M |
| December 01, 2025 | 6.72 | 6.75 | 6.75 | 6.78 | 6.72 | 13.44M |
| November 28, 2025 | 6.66 | 6.74 | 6.74 | 6.75 | 6.62 | 14.95M |
| November 27, 2025 | 6.76 | 6.69 | 6.69 | 6.79 | 6.69 | 14.93M |
| November 26, 2025 | 6.87 | 6.76 | 6.76 | 6.91 | 6.74 | 17.18M |
| November 25, 2025 | 6.8 | 6.88 | 6.88 | 6.92 | 6.8 | 18.63M |
| November 24, 2025 | 6.62 | 6.8 | 6.8 | 6.84 | 6.59 | 27.11M |
| November 21, 2025 | 6.86 | 6.57 | 6.57 | 6.91 | 6.57 | 30.94M |
| November 20, 2025 | 6.96 | 6.91 | 6.91 | 7.03 | 6.9 | 16.04M |
| November 19, 2025 | 7.1 | 6.97 | 6.97 | 7.12 | 6.91 | 24.44M |
| November 18, 2025 | 7.15 | 7.12 | 7.12 | 7.18 | 7.08 | 17.18M |
| November 17, 2025 | 7.06 | 7.17 | 7.17 | 7.17 | 7.02 | 19.55M |
| November 14, 2025 | 7.07 | 7.09 | 7.09 | 7.15 | 7.04 | 18.79M |
| November 13, 2025 | 7.2 | 7.08 | 7.08 | 7.2 | 6.97 | 20.61M |
| November 12, 2025 | 7.17 | 7.04 | 7.04 | 7.17 | 7 | 30.92M |
| November 11, 2025 | 7.2 | 7.18 | 7.18 | 7.25 | 7.16 | 19.38M |
| November 10, 2025 | 7.15 | 7.21 | 7.21 | 7.21 | 7.14 | 18.1M |
| November 07, 2025 | 7.2 | 7.14 | 7.14 | 7.2 | 7.13 | 22.23M |
| November 06, 2025 | 7.3 | 7.22 | 7.22 | 7.31 | 7.18 | 27.37M |
| November 05, 2025 | 7.21 | 7.31 | 7.31 | 7.33 | 7.19 | 27.66M |
| November 04, 2025 | 7.26 | 7.27 | 7.27 | 7.29 | 7.18 | 24.13M |
| November 03, 2025 | 7.18 | 7.3 | 7.3 | 7.31 | 7.14 | 28.11M |
| October 31, 2025 | 7.13 | 7.19 | 7.19 | 7.2 | 7.12 | 27.27M |
| October 30, 2025 | 7.36 | 7.15 | 7.15 | 7.36 | 7.15 | 40.69M |
| October 29, 2025 | 7.32 | 7.36 | 7.36 | 7.37 | 7.25 | 35.75M |
| October 28, 2025 | 7.39 | 7.37 | 7.37 | 7.48 | 7.31 | 44.29M |
| October 27, 2025 | 7.37 | 7.46 | 7.46 | 7.79 | 7.37 | 62.79M |
| October 24, 2025 | 7.36 | 7.29 | 7.29 | 7.59 | 7.28 | 61.43M |
| October 23, 2025 | 7.87 | 7.4 | 7.4 | 7.96 | 7.18 | 105.08M |
| October 22, 2025 | 8.06 | 7.97 | 7.97 | 8.3 | 7.97 | 80.25M |
| October 21, 2025 | 8.04 | 8.16 | 8.16 | 8.18 | 7.85 | 85.9M |
| October 20, 2025 | 8.01 | 8.07 | 8.07 | 8.38 | 7.96 | 113.13M |
| October 17, 2025 | 7.74 | 8.2 | 8.2 | 8.5 | 7.68 | 156.16M |
| October 16, 2025 | 8.01 | 7.77 | 7.77 | 8.05 | 7.74 | 87.54M |
| October 15, 2025 | 7.86 | 8.19 | 8.19 | 8.35 | 7.79 | 157.21M |
| October 14, 2025 | 7.55 | 7.93 | 7.93 | 7.99 | 7.52 | 120.5M |
| October 13, 2025 | 7.26 | 7.56 | 7.56 | 7.57 | 7.09 | 39.83M |
| October 10, 2025 | 7.55 | 7.62 | 7.62 | 7.67 | 7.47 | 43.51M |
| October 09, 2025 | 7.47 | 7.58 | 7.58 | 7.66 | 7.45 | 38.71M |
| September 30, 2025 | 7.44 | 7.45 | 7.45 | 7.5 | 7.39 | 36.1M |
| September 29, 2025 | 7.35 | 7.44 | 7.44 | 7.54 | 7.14 | 50.63M |
| September 26, 2025 | 7.4 | 7.45 | 7.45 | 7.75 | 7.4 | 62.71M |
| September 25, 2025 | 7.48 | 7.41 | 7.41 | 7.57 | 7.4 | 32.07M |
| September 24, 2025 | 7.38 | 7.47 | 7.47 | 7.47 | 7.27 | 32.7M |