7.44
+0.11(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.22 | 7.33 | 7.33 | 7.33 | 7.15 | 28.85M |
| December 23, 2025 | 7.2 | 7.22 | 7.22 | 7.23 | 7.06 | 25.81M |
| December 22, 2025 | 7.17 | 7.18 | 7.18 | 7.23 | 7.09 | 20.51M |
| December 19, 2025 | 7.01 | 7.17 | 7.17 | 7.19 | 6.97 | 28.85M |
| December 18, 2025 | 7.03 | 6.99 | 6.99 | 7.11 | 6.97 | 21.75M |
| December 17, 2025 | 6.99 | 7.04 | 7.04 | 7.08 | 6.89 | 28.75M |
| December 16, 2025 | 7.12 | 6.98 | 6.98 | 7.17 | 6.95 | 32.69M |
| December 15, 2025 | 7.23 | 7.15 | 7.15 | 7.29 | 7.13 | 26.41M |
| December 12, 2025 | 7.36 | 7.24 | 7.24 | 7.36 | 7.17 | 40.32M |
| December 11, 2025 | 7.55 | 7.43 | 7.43 | 7.85 | 7.41 | 44.26M |
| December 10, 2025 | 7.66 | 7.54 | 7.54 | 7.75 | 7.42 | 61.14M |
| December 09, 2025 | 7.6 | 7.88 | 7.88 | 8.25 | 7.55 | 113.19M |
| December 08, 2025 | 7.4 | 7.53 | 7.53 | 7.67 | 7.4 | 53.64M |
| December 05, 2025 | 7.24 | 7.36 | 7.36 | 7.36 | 7.2 | 26.92M |
| December 04, 2025 | 7.82 | 7.25 | 7.25 | 7.82 | 7.18 | 27.62M |
| December 03, 2025 | 7.5 | 7.3 | 7.3 | 7.56 | 7.26 | 38.81M |
| December 02, 2025 | 7.56 | 7.5 | 7.5 | 7.57 | 7.4 | 30.07M |
| December 01, 2025 | 7.64 | 7.59 | 7.59 | 7.72 | 7.54 | 42.08M |
| November 28, 2025 | 7.82 | 7.72 | 7.72 | 7.92 | 7.62 | 39.65M |
| November 27, 2025 | 7.56 | 7.69 | 7.69 | 7.76 | 7.43 | 50.66M |
| November 26, 2025 | 7.69 | 7.62 | 7.62 | 7.92 | 7.6 | 58.27M |
| November 25, 2025 | 7.46 | 7.71 | 7.71 | 7.8 | 7.43 | 54.42M |
| November 24, 2025 | 7.49 | 7.48 | 7.48 | 7.65 | 7.33 | 48.6M |
| November 21, 2025 | 7.67 | 7.38 | 7.38 | 7.86 | 7.38 | 57.53M |
| November 20, 2025 | 7.8 | 7.87 | 7.87 | 7.94 | 7.66 | 59.62M |
| November 19, 2025 | 8.22 | 7.79 | 7.79 | 8.31 | 7.69 | 104.47M |
| November 18, 2025 | 8.8 | 8.34 | 8.34 | 8.89 | 8.28 | 113.42M |
| November 17, 2025 | 8.73 | 8.89 | 8.89 | 9.03 | 8.5 | 129.09M |
| November 14, 2025 | 8.53 | 8.79 | 8.79 | 9.04 | 8.53 | 145.79M |
| November 13, 2025 | 8.61 | 8.73 | 8.73 | 8.98 | 8.19 | 172.07M |
| November 12, 2025 | 8.57 | 8.98 | 8.98 | 9.29 | 8.38 | 213.45M |
| November 11, 2025 | 8.39 | 8.48 | 8.48 | 8.58 | 8.16 | 135.6M |
| November 10, 2025 | 8.2 | 8.34 | 8.34 | 8.51 | 8.2 | 106.99M |
| November 07, 2025 | 8.39 | 8.27 | 8.27 | 8.7 | 8.22 | 120.75M |
| November 06, 2025 | 8.7 | 8.64 | 8.64 | 8.73 | 8.4 | 145.77M |
| November 05, 2025 | 8.73 | 8.75 | 8.75 | 9.41 | 8.73 | 206.03M |
| November 04, 2025 | 8.8 | 9.06 | 9.06 | 9.31 | 8.7 | 291.95M |
| November 03, 2025 | 8.4 | 8.72 | 8.72 | 8.72 | 8.29 | 166.89M |
| October 31, 2025 | 7.25 | 7.93 | 7.93 | 7.93 | 7.2 | 159.11M |
| October 30, 2025 | 7.18 | 7.21 | 7.21 | 7.44 | 7.06 | 109.54M |
| October 29, 2025 | 7.14 | 7.25 | 7.25 | 7.44 | 7.01 | 104.57M |
| October 28, 2025 | 7.06 | 7.12 | 7.12 | 7.22 | 6.88 | 83.35M |
| October 27, 2025 | 7.12 | 7.16 | 7.16 | 7.32 | 7.06 | 100.94M |
| October 24, 2025 | 7.28 | 7.11 | 7.11 | 7.47 | 7.09 | 112.81M |
| October 23, 2025 | 7.72 | 7.27 | 7.27 | 7.93 | 7.19 | 197.33M |
| October 22, 2025 | 7.08 | 7.7 | 7.7 | 7.7 | 7.07 | 118.02M |
| October 21, 2025 | 7.14 | 7 | 7 | 7.23 | 6.73 | 153.29M |
| October 20, 2025 | 7.7 | 7.35 | 7.35 | 7.79 | 7.17 | 191.84M |
| October 17, 2025 | 7.55 | 7.75 | 7.75 | 8.31 | 7.13 | 282.83M |
| October 16, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 18.69M |
| October 15, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 9.33M |
| October 14, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 13.88M |
| October 13, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0 |
| October 10, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0 |
| October 09, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0 |
| September 30, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0 |
| September 29, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0 |
| September 26, 2025 | 5.63 | 5.67 | 5.67 | 5.71 | 5.58 | 27.48M |
| September 25, 2025 | 5.76 | 5.69 | 5.69 | 5.83 | 5.69 | 26.65M |
| September 24, 2025 | 5.73 | 5.77 | 5.77 | 5.79 | 5.68 | 27.56M |