7.84
+0.21(+2.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.5 | 7.63 | 7.63 | 7.64 | 7.47 | 11.08M |
| December 23, 2025 | 7.55 | 7.5 | 7.5 | 7.55 | 7.42 | 10.15M |
| December 22, 2025 | 7.52 | 7.57 | 7.57 | 7.62 | 7.51 | 11.47M |
| December 19, 2025 | 7.32 | 7.48 | 7.48 | 7.49 | 7.32 | 11.79M |
| December 18, 2025 | 7.21 | 7.32 | 7.32 | 7.39 | 7.2 | 11.38M |
| December 17, 2025 | 7.25 | 7.26 | 7.26 | 7.29 | 7.09 | 12.56M |
| December 16, 2025 | 7.31 | 7.22 | 7.22 | 7.31 | 7.15 | 10.73M |
| December 15, 2025 | 7.35 | 7.31 | 7.31 | 7.45 | 7.3 | 13.77M |
| December 12, 2025 | 7.4 | 7.32 | 7.32 | 7.44 | 7.3 | 14.22M |
| December 11, 2025 | 7.59 | 7.42 | 7.42 | 7.6 | 7.42 | 9.74M |
| December 10, 2025 | 7.58 | 7.54 | 7.54 | 7.62 | 7.5 | 9.71M |
| December 09, 2025 | 7.65 | 7.59 | 7.59 | 7.7 | 7.58 | 9.73M |
| December 08, 2025 | 7.63 | 7.67 | 7.67 | 7.69 | 7.6 | 12.83M |
| December 05, 2025 | 7.42 | 7.62 | 7.62 | 7.62 | 7.38 | 13.54M |
| December 04, 2025 | 7.53 | 7.46 | 7.46 | 7.57 | 7.4 | 12.36M |
| December 03, 2025 | 7.6 | 7.43 | 7.43 | 7.6 | 7.39 | 14.67M |
| December 02, 2025 | 7.64 | 7.58 | 7.58 | 7.64 | 7.51 | 10.17M |
| December 01, 2025 | 7.62 | 7.64 | 7.64 | 7.7 | 7.57 | 12.41M |
| November 28, 2025 | 7.53 | 7.62 | 7.62 | 7.63 | 7.41 | 11.85M |
| November 27, 2025 | 7.52 | 7.52 | 7.52 | 7.6 | 7.47 | 10.22M |
| November 26, 2025 | 7.7 | 7.51 | 7.51 | 7.74 | 7.48 | 17.57M |
| November 25, 2025 | 7.69 | 7.71 | 7.71 | 7.82 | 7.69 | 13.99M |
| November 24, 2025 | 7.62 | 7.66 | 7.66 | 7.71 | 7.52 | 13.95M |
| November 21, 2025 | 7.82 | 7.61 | 7.61 | 7.89 | 7.51 | 24.22M |
| November 20, 2025 | 8.05 | 7.9 | 7.9 | 8.08 | 7.86 | 21.99M |
| November 19, 2025 | 8.1 | 8.04 | 8.04 | 8.15 | 7.99 | 22.91M |
| November 18, 2025 | 8 | 8.11 | 8.11 | 8.19 | 7.95 | 34.99M |
| November 17, 2025 | 7.99 | 8.05 | 8.05 | 8.05 | 7.91 | 28.81M |
| November 14, 2025 | 7.72 | 7.9 | 7.9 | 8.04 | 7.72 | 30.69M |
| November 13, 2025 | 7.7 | 7.76 | 7.76 | 7.82 | 7.63 | 11.23M |
| November 12, 2025 | 7.83 | 7.71 | 7.71 | 7.84 | 7.67 | 12.03M |
| November 11, 2025 | 7.78 | 7.83 | 7.83 | 7.87 | 7.76 | 10.66M |
| November 10, 2025 | 7.8 | 7.78 | 7.78 | 7.84 | 7.73 | 11.48M |
| November 07, 2025 | 7.85 | 7.81 | 7.81 | 7.89 | 7.79 | 13.02M |
| November 06, 2025 | 7.84 | 7.9 | 7.9 | 7.91 | 7.78 | 12.15M |
| November 05, 2025 | 7.76 | 7.84 | 7.84 | 7.87 | 7.72 | 11.96M |
| November 04, 2025 | 7.9 | 7.82 | 7.82 | 7.91 | 7.76 | 13.87M |
| November 03, 2025 | 7.84 | 7.93 | 7.93 | 8 | 7.79 | 24.21M |
| October 31, 2025 | 7.66 | 7.84 | 7.84 | 7.85 | 7.66 | 21.62M |
| October 30, 2025 | 7.77 | 7.66 | 7.66 | 7.79 | 7.65 | 12.12M |
| October 29, 2025 | 7.74 | 7.77 | 7.77 | 7.8 | 7.72 | 11.67M |
| October 28, 2025 | 7.69 | 7.77 | 7.77 | 7.8 | 7.66 | 14.78M |
| October 27, 2025 | 7.76 | 7.72 | 7.72 | 7.77 | 7.67 | 13.12M |
| October 24, 2025 | 7.6 | 7.64 | 7.64 | 7.66 | 7.57 | 11.2M |
| October 23, 2025 | 7.59 | 7.58 | 7.58 | 7.59 | 7.47 | 9.75M |
| October 22, 2025 | 7.58 | 7.6 | 7.6 | 7.66 | 7.52 | 11.02M |
| October 21, 2025 | 7.42 | 7.58 | 7.58 | 7.59 | 7.39 | 15.81M |
| October 20, 2025 | 7.36 | 7.42 | 7.42 | 7.43 | 7.35 | 10.8M |
| October 17, 2025 | 7.5 | 7.29 | 7.29 | 7.53 | 7.27 | 19.41M |
| October 16, 2025 | 7.68 | 7.52 | 7.52 | 7.69 | 7.5 | 17.81M |
| October 15, 2025 | 7.57 | 7.72 | 7.72 | 7.72 | 7.5 | 23.71M |
| October 14, 2025 | 7.63 | 7.5 | 7.5 | 7.71 | 7.48 | 19.22M |
| October 13, 2025 | 7.47 | 7.59 | 7.59 | 7.62 | 7.32 | 21.71M |
| October 10, 2025 | 7.72 | 7.74 | 7.74 | 7.91 | 7.71 | 19.33M |
| October 09, 2025 | 7.73 | 7.76 | 7.76 | 7.78 | 7.61 | 20.92M |
| September 30, 2025 | 7.82 | 7.76 | 7.76 | 7.92 | 7.75 | 14.03M |
| September 29, 2025 | 7.73 | 7.8 | 7.8 | 7.81 | 7.6 | 19.27M |
| September 26, 2025 | 7.7 | 7.77 | 7.77 | 8 | 7.63 | 24.38M |
| September 25, 2025 | 7.92 | 7.72 | 7.72 | 7.97 | 7.71 | 25.77M |
| September 24, 2025 | 7.87 | 7.95 | 7.95 | 7.96 | 7.81 | 16.67M |