7.86
-0.03(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 7.91 | 7.86 | 7.86 | 7.93 | 7.82 | 9.24M |
| December 30, 2025 | 7.9 | 7.89 | 7.89 | 7.96 | 7.87 | 10.04M |
| December 29, 2025 | 7.95 | 7.91 | 7.91 | 7.99 | 7.89 | 11.29M |
| December 26, 2025 | 7.98 | 7.94 | 7.94 | 8 | 7.91 | 11.01M |
| December 25, 2025 | 7.95 | 7.97 | 7.97 | 8 | 7.91 | 10.19M |
| December 24, 2025 | 7.96 | 7.96 | 7.96 | 7.99 | 7.92 | 9.99M |
| December 23, 2025 | 8.04 | 7.96 | 7.96 | 8.06 | 7.93 | 9.56M |
| December 22, 2025 | 8.07 | 8.03 | 8.03 | 8.08 | 8.01 | 7.96M |
| December 19, 2025 | 7.95 | 8.06 | 8.06 | 8.13 | 7.92 | 14.2M |
| December 18, 2025 | 7.85 | 7.95 | 7.95 | 7.98 | 7.82 | 10.88M |
| December 17, 2025 | 7.86 | 7.85 | 7.85 | 7.89 | 7.73 | 11.87M |
| December 16, 2025 | 7.93 | 7.87 | 7.87 | 7.98 | 7.77 | 11.79M |
| December 15, 2025 | 7.98 | 7.94 | 7.94 | 8.02 | 7.93 | 9.81M |
| December 12, 2025 | 8.01 | 8.01 | 8.01 | 8.05 | 7.93 | 12.79M |
| December 11, 2025 | 8.09 | 8 | 8 | 8.1 | 7.98 | 9.52M |
| December 10, 2025 | 8.03 | 8.07 | 8.07 | 8.09 | 7.95 | 9.25M |
| December 09, 2025 | 8.07 | 8.05 | 8.05 | 8.17 | 8.03 | 11.13M |
| December 08, 2025 | 8.15 | 8.11 | 8.11 | 8.2 | 8.06 | 11.3M |
| December 05, 2025 | 8.1 | 8.12 | 8.12 | 8.13 | 7.98 | 10.38M |
| December 04, 2025 | 8.07 | 8.1 | 8.1 | 8.13 | 8.03 | 10.88M |
| December 03, 2025 | 8.2 | 8.07 | 8.07 | 8.23 | 8.02 | 16.57M |
| December 02, 2025 | 8.34 | 8.2 | 8.2 | 8.35 | 8.19 | 13.01M |
| December 01, 2025 | 8.4 | 8.33 | 8.33 | 8.46 | 8.31 | 15.48M |
| November 28, 2025 | 8.42 | 8.43 | 8.43 | 8.43 | 8.35 | 10.23M |
| November 27, 2025 | 8.43 | 8.42 | 8.42 | 8.47 | 8.35 | 9.76M |
| November 26, 2025 | 8.45 | 8.45 | 8.45 | 8.65 | 8.42 | 15.87M |
| November 25, 2025 | 8.45 | 8.45 | 8.45 | 8.53 | 8.36 | 13.37M |
| November 24, 2025 | 8.29 | 8.38 | 8.38 | 8.42 | 8.28 | 14.58M |
| November 21, 2025 | 8.51 | 8.25 | 8.25 | 8.55 | 8.23 | 19.96M |
| November 20, 2025 | 8.56 | 8.53 | 8.53 | 8.64 | 8.5 | 15.89M |
| November 19, 2025 | 8.75 | 8.54 | 8.54 | 8.77 | 8.5 | 21.82M |
| November 18, 2025 | 8.93 | 8.78 | 8.78 | 8.98 | 8.71 | 23.6M |
| November 17, 2025 | 9.19 | 8.95 | 8.95 | 9.21 | 8.9 | 31.8M |
| November 14, 2025 | 9.17 | 9.21 | 9.21 | 9.35 | 9.15 | 27.74M |
| November 13, 2025 | 9.14 | 9.21 | 9.21 | 9.26 | 9.07 | 28.65M |
| November 12, 2025 | 9.2 | 9.1 | 9.1 | 9.22 | 9.07 | 20.36M |
| November 11, 2025 | 9.18 | 9.19 | 9.19 | 9.23 | 9.08 | 19.52M |
| November 10, 2025 | 9.07 | 9.18 | 9.18 | 9.19 | 9.05 | 22.83M |
| November 07, 2025 | 9.03 | 9.09 | 9.09 | 9.13 | 9 | 19.35M |
| November 06, 2025 | 9.1 | 9.06 | 9.06 | 9.1 | 8.97 | 19.72M |
| November 05, 2025 | 8.95 | 9.1 | 9.1 | 9.28 | 8.88 | 29.14M |
| November 04, 2025 | 9.25 | 9.02 | 9.02 | 9.25 | 8.93 | 36.42M |
| November 03, 2025 | 9.39 | 9.28 | 9.28 | 9.44 | 9.18 | 37.67M |
| October 31, 2025 | 8.83 | 9.3 | 9.3 | 9.34 | 8.81 | 59.18M |
| October 30, 2025 | 8.95 | 8.85 | 8.85 | 9.05 | 8.84 | 20.75M |
| October 29, 2025 | 8.88 | 8.91 | 8.91 | 8.92 | 8.78 | 17.79M |
| October 28, 2025 | 8.87 | 8.91 | 8.91 | 9 | 8.8 | 19.29M |
| October 27, 2025 | 8.8 | 8.9 | 8.9 | 8.93 | 8.79 | 24.11M |
| October 24, 2025 | 8.9 | 8.8 | 8.8 | 8.95 | 8.75 | 29.45M |
| October 23, 2025 | 9.01 | 8.87 | 8.87 | 9.15 | 8.73 | 34.58M |
| October 22, 2025 | 9.09 | 9.07 | 9.07 | 9.28 | 9.05 | 33.78M |
| October 21, 2025 | 9.22 | 9.1 | 9.1 | 9.29 | 8.98 | 44.64M |
| October 20, 2025 | 9.18 | 9.28 | 9.28 | 9.49 | 8.95 | 56.66M |
| October 17, 2025 | 9.05 | 9.13 | 9.13 | 9.37 | 9.05 | 56.13M |
| October 16, 2025 | 9.08 | 9.02 | 9.02 | 9.23 | 8.98 | 30.99M |
| October 15, 2025 | 8.79 | 9.08 | 9.08 | 9.08 | 8.77 | 30.6M |
| October 14, 2025 | 8.98 | 8.78 | 8.78 | 9.06 | 8.75 | 22.2M |
| October 13, 2025 | 8.72 | 8.99 | 8.99 | 9.02 | 8.6 | 22.03M |
| October 10, 2025 | 9.11 | 9.02 | 9.02 | 9.22 | 8.99 | 25.85M |
| October 09, 2025 | 9.11 | 9.11 | 9.11 | 9.15 | 9 | 18.92M |