7.01
+0.19(+2.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 6.76 | 6.82 | 6.82 | 6.84 | 6.66 | 23.77M |
| December 23, 2025 | 6.72 | 6.71 | 6.71 | 6.85 | 6.64 | 19.52M |
| December 22, 2025 | 6.78 | 6.76 | 6.76 | 6.9 | 6.73 | 21.69M |
| December 19, 2025 | 6.67 | 6.73 | 6.73 | 6.9 | 6.66 | 25.43M |
| December 18, 2025 | 6.6 | 6.63 | 6.63 | 6.73 | 6.58 | 18.12M |
| December 17, 2025 | 6.79 | 6.69 | 6.69 | 6.82 | 6.5 | 26.7M |
| December 16, 2025 | 7.01 | 6.78 | 6.78 | 7.05 | 6.74 | 29.71M |
| December 15, 2025 | 6.71 | 7 | 7 | 7.23 | 6.67 | 54.46M |
| December 12, 2025 | 6.73 | 6.79 | 6.79 | 6.85 | 6.61 | 66.07M |
| December 11, 2025 | 6.97 | 6.68 | 6.68 | 7.01 | 6.66 | 33.75M |
| December 10, 2025 | 7.1 | 6.94 | 6.94 | 7.17 | 6.91 | 30.82M |
| December 09, 2025 | 7.38 | 7.16 | 7.16 | 7.38 | 7.06 | 40.08M |
| December 08, 2025 | 7.44 | 7.42 | 7.42 | 7.47 | 7.28 | 29.69M |
| December 05, 2025 | 7.32 | 7.43 | 7.43 | 7.51 | 7.28 | 35.57M |
| December 04, 2025 | 6.51 | 7.32 | 7.32 | 7.37 | 6.51 | 31.88M |
| December 03, 2025 | 7.19 | 7.41 | 7.41 | 7.62 | 7.12 | 58.68M |
| December 02, 2025 | 7.33 | 7.18 | 7.18 | 7.33 | 7.07 | 50.11M |
| December 01, 2025 | 6.61 | 7.22 | 7.22 | 7.22 | 6.6 | 28.78M |
| November 28, 2025 | 6.51 | 6.56 | 6.56 | 6.58 | 6.44 | 8.03M |
| November 27, 2025 | 6.72 | 6.51 | 6.51 | 6.72 | 6.49 | 17.49M |
| November 26, 2025 | 6.85 | 6.68 | 6.68 | 6.9 | 6.67 | 13.96M |
| November 25, 2025 | 6.78 | 6.83 | 6.83 | 6.93 | 6.75 | 14.47M |
| November 24, 2025 | 6.68 | 6.75 | 6.75 | 6.81 | 6.65 | 16M |
| November 21, 2025 | 7.01 | 6.68 | 6.68 | 7.1 | 6.65 | 33.3M |
| November 20, 2025 | 6.94 | 7.15 | 7.15 | 7.43 | 6.93 | 30.77M |
| November 19, 2025 | 7.03 | 6.94 | 6.94 | 7.16 | 6.88 | 29.04M |
| November 18, 2025 | 7.2 | 7.19 | 7.19 | 7.45 | 7.12 | 36.13M |
| November 17, 2025 | 7.07 | 7.22 | 7.22 | 7.36 | 6.97 | 30.44M |
| November 14, 2025 | 6.98 | 7.11 | 7.11 | 7.2 | 6.93 | 20.4M |
| November 13, 2025 | 7.02 | 7.01 | 7.01 | 7.1 | 6.96 | 16.18M |
| November 12, 2025 | 7.02 | 7.08 | 7.08 | 7.18 | 6.84 | 27.6M |
| November 11, 2025 | 6.95 | 6.88 | 6.88 | 6.98 | 6.84 | 13.45M |
| November 10, 2025 | 6.95 | 6.97 | 6.97 | 6.99 | 6.89 | 15.02M |
| November 07, 2025 | 7.02 | 6.96 | 6.96 | 7.02 | 6.92 | 17.44M |
| November 06, 2025 | 6.79 | 7.06 | 7.06 | 7.08 | 6.77 | 33.98M |
| November 05, 2025 | 6.68 | 6.79 | 6.79 | 6.82 | 6.63 | 17.26M |
| November 04, 2025 | 6.68 | 6.74 | 6.74 | 6.78 | 6.64 | 14.37M |
| November 03, 2025 | 6.64 | 6.69 | 6.69 | 6.7 | 6.55 | 11.51M |
| October 31, 2025 | 6.73 | 6.66 | 6.66 | 6.74 | 6.63 | 11.49M |
| October 30, 2025 | 6.77 | 6.74 | 6.74 | 6.82 | 6.66 | 15.97M |
| October 29, 2025 | 6.68 | 6.8 | 6.8 | 6.8 | 6.56 | 17.04M |
| October 28, 2025 | 6.67 | 6.69 | 6.69 | 6.78 | 6.6 | 12.22M |
| October 27, 2025 | 6.78 | 6.73 | 6.73 | 6.8 | 6.68 | 14.41M |
| October 24, 2025 | 6.9 | 6.74 | 6.74 | 6.91 | 6.71 | 16.6M |
| October 23, 2025 | 6.66 | 6.82 | 6.82 | 6.83 | 6.66 | 21.6M |
| October 22, 2025 | 6.63 | 6.7 | 6.7 | 6.72 | 6.59 | 12.36M |
| October 21, 2025 | 6.58 | 6.68 | 6.68 | 6.7 | 6.55 | 12.82M |
| October 20, 2025 | 6.46 | 6.59 | 6.59 | 6.64 | 6.41 | 12.79M |
| October 17, 2025 | 6.57 | 6.43 | 6.43 | 6.67 | 6.41 | 13.15M |
| October 16, 2025 | 6.69 | 6.58 | 6.58 | 6.75 | 6.53 | 12.58M |
| October 15, 2025 | 6.63 | 6.7 | 6.7 | 6.74 | 6.61 | 13.87M |
| October 14, 2025 | 6.78 | 6.64 | 6.64 | 6.82 | 6.6 | 20.71M |
| October 13, 2025 | 6.51 | 6.76 | 6.76 | 6.77 | 6.38 | 24.3M |
| October 10, 2025 | 6.56 | 6.64 | 6.64 | 6.65 | 6.49 | 15.12M |
| October 09, 2025 | 6.45 | 6.62 | 6.62 | 6.62 | 6.39 | 24.25M |
| September 30, 2025 | 6.37 | 6.39 | 6.39 | 6.47 | 6.33 | 10.4M |
| September 29, 2025 | 6.33 | 6.39 | 6.39 | 6.4 | 6.21 | 13.86M |
| September 26, 2025 | 6.25 | 6.29 | 6.29 | 6.38 | 6.22 | 10.96M |
| September 25, 2025 | 6.38 | 6.27 | 6.27 | 6.49 | 6.26 | 16.56M |
| September 24, 2025 | 6.41 | 6.37 | 6.37 | 6.53 | 6.27 | 21.43M |