7.47
+0.06999979(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.41 | 7.47 | 7.47 | 7.48 | 7.36 | 5.58M |
| December 24, 2025 | 7.29 | 7.4 | 7.4 | 7.42 | 7.24 | 5.85M |
| December 23, 2025 | 7.28 | 7.29 | 7.29 | 7.42 | 7.26 | 6.58M |
| December 22, 2025 | 7.36 | 7.27 | 7.27 | 7.41 | 7.25 | 5.52M |
| December 19, 2025 | 7.23 | 7.34 | 7.34 | 7.36 | 7.21 | 4.6M |
| December 18, 2025 | 7.12 | 7.23 | 7.23 | 7.25 | 7.08 | 4.61M |
| December 17, 2025 | 7.13 | 7.13 | 7.13 | 7.19 | 7 | 5.96M |
| December 16, 2025 | 7.33 | 7.16 | 7.16 | 7.33 | 7.15 | 5.3M |
| December 15, 2025 | 7.26 | 7.33 | 7.33 | 7.35 | 7.21 | 5.16M |
| December 12, 2025 | 7.38 | 7.3 | 7.3 | 7.5 | 7.28 | 5.63M |
| December 11, 2025 | 7.51 | 7.37 | 7.37 | 7.53 | 7.36 | 5.17M |
| December 10, 2025 | 7.57 | 7.49 | 7.49 | 7.57 | 7.4 | 5.46M |
| December 09, 2025 | 7.57 | 7.56 | 7.56 | 7.63 | 7.52 | 6.32M |
| December 08, 2025 | 7.65 | 7.59 | 7.59 | 7.66 | 7.56 | 5.13M |
| December 05, 2025 | 7.6 | 7.63 | 7.63 | 7.63 | 7.47 | 4.89M |
| December 04, 2025 | 7.35 | 7.52 | 7.52 | 7.63 | 7.35 | 6.09M |
| December 03, 2025 | 7.49 | 7.6 | 7.6 | 7.63 | 7.45 | 7.51M |
| December 02, 2025 | 7.5 | 7.49 | 7.49 | 7.51 | 7.4 | 3.99M |
| December 01, 2025 | 7.52 | 7.48 | 7.48 | 7.57 | 7.45 | 4.46M |
| November 28, 2025 | 7.35 | 7.5 | 7.5 | 7.51 | 7.34 | 4.27M |
| November 27, 2025 | 7.3 | 7.38 | 7.38 | 7.48 | 7.28 | 4.05M |
| November 26, 2025 | 7.36 | 7.3 | 7.3 | 7.45 | 7.29 | 5.68M |
| November 25, 2025 | 7.4 | 7.38 | 7.38 | 7.44 | 7.34 | 5.31M |
| November 24, 2025 | 7.27 | 7.34 | 7.34 | 7.39 | 7.27 | 6.96M |
| November 21, 2025 | 7.56 | 7.24 | 7.24 | 7.62 | 7.23 | 10.65M |
| November 20, 2025 | 7.63 | 7.62 | 7.62 | 7.69 | 7.54 | 6.59M |
| November 19, 2025 | 7.74 | 7.6 | 7.6 | 7.75 | 7.55 | 6.99M |
| November 18, 2025 | 7.84 | 7.73 | 7.73 | 7.89 | 7.66 | 10.36M |
| November 17, 2025 | 7.88 | 7.84 | 7.84 | 7.92 | 7.8 | 8.79M |
| November 14, 2025 | 7.91 | 7.89 | 7.89 | 7.98 | 7.88 | 9.32M |
| November 13, 2025 | 7.92 | 7.92 | 7.92 | 7.99 | 7.84 | 9.3M |
| November 12, 2025 | 7.94 | 7.92 | 7.92 | 7.96 | 7.86 | 14.14M |
| November 11, 2025 | 7.88 | 7.96 | 7.96 | 8.02 | 7.78 | 24.72M |
| November 10, 2025 | 7.63 | 7.87 | 7.87 | 8.24 | 7.58 | 31.72M |
| November 07, 2025 | 7.55 | 7.63 | 7.63 | 7.64 | 7.54 | 7.8M |
| November 06, 2025 | 7.56 | 7.56 | 7.56 | 7.58 | 7.49 | 7.84M |
| November 05, 2025 | 7.4 | 7.6 | 7.6 | 7.61 | 7.39 | 11.14M |
| November 04, 2025 | 7.52 | 7.46 | 7.46 | 7.55 | 7.43 | 6.78M |
| November 03, 2025 | 7.44 | 7.48 | 7.48 | 7.49 | 7.39 | 5.42M |
| October 31, 2025 | 7.42 | 7.41 | 7.41 | 7.48 | 7.39 | 6.33M |
| October 30, 2025 | 7.45 | 7.43 | 7.43 | 7.53 | 7.41 | 5.86M |
| October 29, 2025 | 7.49 | 7.49 | 7.49 | 7.52 | 7.42 | 5.86M |
| October 28, 2025 | 7.58 | 7.5 | 7.5 | 7.58 | 7.47 | 6.73M |
| October 27, 2025 | 7.47 | 7.46 | 7.46 | 7.56 | 7.38 | 7.14M |
| October 24, 2025 | 7.48 | 7.42 | 7.42 | 7.5 | 7.38 | 6.71M |
| October 23, 2025 | 7.41 | 7.47 | 7.47 | 7.52 | 7.41 | 6.3M |
| October 22, 2025 | 7.5 | 7.44 | 7.44 | 7.57 | 7.43 | 9.25M |
| October 21, 2025 | 7.48 | 7.54 | 7.54 | 7.62 | 7.44 | 15.49M |
| October 20, 2025 | 7.23 | 7.5 | 7.5 | 7.55 | 7.19 | 15.28M |
| October 17, 2025 | 7.27 | 7.19 | 7.19 | 7.3 | 7.17 | 5.42M |
| October 16, 2025 | 7.34 | 7.28 | 7.28 | 7.34 | 7.24 | 6.19M |
| October 15, 2025 | 7.25 | 7.33 | 7.33 | 7.49 | 7.25 | 11.52M |
| October 14, 2025 | 7.22 | 7.27 | 7.27 | 7.31 | 7.13 | 10.37M |
| October 13, 2025 | 7 | 7.11 | 7.11 | 7.13 | 6.93 | 7.17M |
| October 10, 2025 | 7.21 | 7.24 | 7.24 | 7.33 | 7.18 | 10.14M |
| October 09, 2025 | 7.01 | 7.07 | 7.07 | 7.09 | 6.99 | 4.54M |
| September 30, 2025 | 7.07 | 7 | 7 | 7.08 | 7 | 3.17M |
| September 29, 2025 | 7.05 | 7.06 | 7.06 | 7.09 | 6.91 | 3.84M |
| September 26, 2025 | 7 | 7.03 | 7.03 | 7.09 | 6.96 | 3.61M |
| September 25, 2025 | 7.07 | 7.01 | 7.01 | 7.14 | 6.99 | 4.36M |