7.44
+0.09(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.37 | 7.44 | 7.44 | 7.48 | 7.25 | 14.87M |
| December 24, 2025 | 7.29 | 7.35 | 7.35 | 7.37 | 7.21 | 14.21M |
| December 23, 2025 | 7.37 | 7.26 | 7.26 | 7.37 | 7.21 | 11.9M |
| December 22, 2025 | 7.51 | 7.37 | 7.37 | 7.53 | 7.35 | 19.47M |
| December 19, 2025 | 7.31 | 7.56 | 7.56 | 7.58 | 7.31 | 16.04M |
| December 18, 2025 | 7.33 | 7.31 | 7.31 | 7.46 | 7.26 | 11.35M |
| December 17, 2025 | 7.21 | 7.33 | 7.33 | 7.39 | 7.17 | 12.74M |
| December 16, 2025 | 7.31 | 7.23 | 7.23 | 7.42 | 7.1 | 16.17M |
| December 15, 2025 | 7.41 | 7.3 | 7.3 | 7.43 | 7.29 | 12.75M |
| December 12, 2025 | 7.39 | 7.47 | 7.47 | 7.6 | 7.28 | 19.27M |
| December 11, 2025 | 7.5 | 7.35 | 7.35 | 7.53 | 7.3 | 17.58M |
| December 10, 2025 | 7.6 | 7.51 | 7.51 | 7.65 | 7.41 | 12.2M |
| December 09, 2025 | 7.6 | 7.63 | 7.63 | 7.7 | 7.51 | 17.91M |
| December 08, 2025 | 7.57 | 7.6 | 7.6 | 7.74 | 7.51 | 24.67M |
| December 05, 2025 | 7.39 | 7.71 | 7.71 | 7.94 | 7.28 | 40.95M |
| December 04, 2025 | 9.02 | 7.95 | 7.95 | 9.02 | 7.95 | 49.39M |
| December 03, 2025 | 9.02 | 8.83 | 8.83 | 9.02 | 8.68 | 14.39M |
| December 02, 2025 | 8.81 | 8.83 | 8.83 | 8.94 | 8.67 | 17.72M |
| December 01, 2025 | 9.06 | 8.85 | 8.85 | 9.11 | 8.75 | 31.65M |
| November 28, 2025 | 9.02 | 9.15 | 9.15 | 9.15 | 8.75 | 29.02M |
| November 27, 2025 | 9.03 | 8.99 | 8.99 | 9.12 | 8.95 | 20.08M |
| November 26, 2025 | 8.87 | 9.12 | 9.12 | 9.29 | 8.83 | 35.27M |
| November 25, 2025 | 8.52 | 8.88 | 8.88 | 9.13 | 8.52 | 32.34M |
| November 24, 2025 | 8.45 | 8.57 | 8.57 | 8.7 | 8.39 | 18.47M |
| November 21, 2025 | 8.38 | 8.35 | 8.35 | 8.83 | 8.28 | 22.85M |
| November 20, 2025 | 8.65 | 8.46 | 8.46 | 8.71 | 8.39 | 20.14M |
| November 19, 2025 | 8.9 | 8.65 | 8.65 | 8.95 | 8.6 | 24.3M |
| November 18, 2025 | 8.88 | 8.98 | 8.98 | 9.07 | 8.8 | 20.2M |
| November 17, 2025 | 8.86 | 8.92 | 8.92 | 9.1 | 8.85 | 15.69M |
| November 14, 2025 | 8.86 | 8.94 | 8.94 | 9.08 | 8.8 | 21.55M |
| November 13, 2025 | 8.66 | 8.92 | 8.92 | 9.11 | 8.6 | 22.42M |
| November 12, 2025 | 8.93 | 8.67 | 8.67 | 8.94 | 8.62 | 20.32M |
| November 11, 2025 | 9 | 8.95 | 8.95 | 9 | 8.81 | 15.49M |
| November 10, 2025 | 9.15 | 8.86 | 8.86 | 9.17 | 8.78 | 26.26M |
| November 07, 2025 | 9 | 9.14 | 9.14 | 9.26 | 8.97 | 25.98M |
| November 06, 2025 | 8.88 | 9.11 | 9.11 | 9.2 | 8.81 | 33.2M |
| November 05, 2025 | 8.89 | 8.91 | 8.91 | 9.1 | 8.71 | 24.53M |
| November 04, 2025 | 9.03 | 8.88 | 8.88 | 9.03 | 8.75 | 22.97M |
| November 03, 2025 | 8.89 | 8.86 | 8.86 | 9.09 | 8.71 | 31.94M |
| October 31, 2025 | 9.03 | 8.96 | 8.96 | 9.43 | 8.93 | 54.36M |
| October 30, 2025 | 8.81 | 8.57 | 8.57 | 8.83 | 8.55 | 18.82M |
| October 29, 2025 | 8.77 | 8.75 | 8.75 | 8.82 | 8.62 | 18.12M |
| October 28, 2025 | 8.88 | 8.77 | 8.77 | 8.98 | 8.74 | 25.28M |
| October 27, 2025 | 9.27 | 8.95 | 8.95 | 9.34 | 8.92 | 33.86M |
| October 24, 2025 | 9.3 | 9.17 | 9.17 | 9.4 | 9.1 | 44.04M |
| October 23, 2025 | 9.15 | 9.38 | 9.38 | 9.7 | 9.06 | 80.61M |
| October 22, 2025 | 8.32 | 9.02 | 9.02 | 9.02 | 8.32 | 55.64M |
| October 21, 2025 | 8.11 | 8.2 | 8.2 | 8.28 | 8.07 | 13.74M |
| October 20, 2025 | 8.18 | 8.11 | 8.11 | 8.21 | 8.02 | 13.49M |
| October 17, 2025 | 8.41 | 8.01 | 8.01 | 8.49 | 8 | 23.83M |
| October 16, 2025 | 8.54 | 8.38 | 8.38 | 8.54 | 8.3 | 17.64M |
| October 15, 2025 | 8.55 | 8.55 | 8.55 | 8.62 | 8.42 | 19.51M |
| October 14, 2025 | 8.93 | 8.53 | 8.53 | 9.1 | 8.51 | 31.8M |
| October 13, 2025 | 8.44 | 8.96 | 8.96 | 8.98 | 8.38 | 34.39M |
| October 10, 2025 | 9.44 | 8.89 | 8.89 | 9.48 | 8.8 | 56M |
| October 09, 2025 | 9.47 | 9.51 | 9.51 | 9.84 | 9.31 | 54.07M |
| September 30, 2025 | 9.1 | 9.37 | 9.37 | 9.48 | 8.95 | 40.78M |
| September 29, 2025 | 9.33 | 8.95 | 8.95 | 9.36 | 8.95 | 51.04M |
| September 26, 2025 | 9.14 | 9.33 | 9.33 | 9.68 | 9.01 | 82.98M |
| September 25, 2025 | 8.45 | 9.19 | 9.19 | 9.38 | 8.4 | 95.03M |