7.82
+0.04999979(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.78 | 7.82 | 7.82 | 7.85 | 7.73 | 4.8M |
| December 24, 2025 | 7.73 | 7.77 | 7.77 | 7.83 | 7.68 | 7.71M |
| December 23, 2025 | 7.77 | 7.73 | 7.73 | 7.81 | 7.65 | 9.19M |
| December 22, 2025 | 7.91 | 7.77 | 7.77 | 7.94 | 7.76 | 9.11M |
| December 19, 2025 | 7.72 | 7.91 | 7.91 | 7.92 | 7.68 | 9.82M |
| December 18, 2025 | 7.55 | 7.71 | 7.71 | 7.75 | 7.51 | 8.67M |
| December 17, 2025 | 7.52 | 7.55 | 7.55 | 7.56 | 7.39 | 8.58M |
| December 16, 2025 | 7.74 | 7.52 | 7.52 | 7.86 | 7.5 | 10.22M |
| December 15, 2025 | 7.65 | 7.74 | 7.74 | 7.79 | 7.63 | 6.87M |
| December 12, 2025 | 7.72 | 7.71 | 7.71 | 7.81 | 7.63 | 9.9M |
| December 11, 2025 | 8 | 7.76 | 7.76 | 8.03 | 7.73 | 15.71M |
| December 10, 2025 | 8.26 | 8.03 | 8.03 | 8.28 | 7.96 | 20.16M |
| December 09, 2025 | 8.58 | 8.3 | 8.3 | 8.63 | 8.28 | 26.81M |
| December 08, 2025 | 8.84 | 8.66 | 8.66 | 8.86 | 8.55 | 31.42M |
| December 05, 2025 | 8.6 | 8.85 | 8.85 | 9.05 | 8.6 | 42.81M |
| December 04, 2025 | 8.19 | 9.05 | 9.05 | 9.68 | 8.19 | 64.85M |
| December 03, 2025 | 8.26 | 9.05 | 9.05 | 9.05 | 8.17 | 12.99M |
| December 02, 2025 | 8.21 | 8.23 | 8.23 | 8.26 | 8.09 | 4.53M |
| December 01, 2025 | 8.21 | 8.23 | 8.23 | 8.33 | 8.17 | 4.7M |
| November 28, 2025 | 8.19 | 8.22 | 8.22 | 8.24 | 8.02 | 5.87M |
| November 27, 2025 | 8.04 | 8.24 | 8.24 | 8.49 | 7.96 | 7.94M |
| November 26, 2025 | 8.08 | 8.05 | 8.05 | 8.26 | 8.04 | 4.72M |
| November 25, 2025 | 7.99 | 8.09 | 8.09 | 8.13 | 7.94 | 4.03M |
| November 24, 2025 | 7.85 | 7.95 | 7.95 | 8.01 | 7.8 | 5.26M |
| November 21, 2025 | 8.21 | 7.82 | 7.82 | 8.31 | 7.78 | 7.03M |
| November 20, 2025 | 8.32 | 8.21 | 8.21 | 8.34 | 8.18 | 3.83M |
| November 19, 2025 | 8.48 | 8.29 | 8.29 | 8.51 | 8.25 | 4.45M |
| November 18, 2025 | 8.57 | 8.48 | 8.48 | 8.62 | 8.42 | 4.61M |
| November 17, 2025 | 8.69 | 8.57 | 8.57 | 8.75 | 8.51 | 5.04M |
| November 14, 2025 | 8.47 | 8.64 | 8.64 | 8.69 | 8.43 | 5.8M |
| November 13, 2025 | 8.27 | 8.51 | 8.51 | 8.54 | 8.27 | 4.71M |
| November 12, 2025 | 8.45 | 8.49 | 8.49 | 8.52 | 8.41 | 4.96M |
| November 11, 2025 | 8.38 | 8.44 | 8.44 | 8.47 | 8.32 | 4.38M |
| November 10, 2025 | 8.3 | 8.37 | 8.37 | 8.38 | 8.25 | 4.4M |
| November 07, 2025 | 8.27 | 8.27 | 8.27 | 8.36 | 8.22 | 5.79M |
| November 06, 2025 | 8.32 | 8.27 | 8.27 | 8.32 | 8.2 | 4.9M |
| November 05, 2025 | 8.2 | 8.31 | 8.31 | 8.32 | 8.19 | 4.02M |
| November 04, 2025 | 8.27 | 8.26 | 8.26 | 8.28 | 8.19 | 3.47M |
| November 03, 2025 | 8.22 | 8.24 | 8.24 | 8.27 | 8.16 | 4.59M |
| October 31, 2025 | 8.04 | 8.19 | 8.19 | 8.21 | 7.98 | 5.03M |
| October 30, 2025 | 8.07 | 7.99 | 7.99 | 8.08 | 7.98 | 3.55M |
| October 29, 2025 | 8.13 | 8.06 | 8.06 | 8.17 | 7.98 | 3.17M |
| October 28, 2025 | 8.14 | 8.13 | 8.13 | 8.21 | 8.08 | 3.89M |
| October 27, 2025 | 8.17 | 8.1 | 8.1 | 8.2 | 8.02 | 5.23M |
| October 24, 2025 | 8.16 | 8.11 | 8.11 | 8.25 | 8.11 | 4.48M |
| October 23, 2025 | 8.25 | 8.19 | 8.19 | 8.27 | 8.1 | 3.92M |
| October 22, 2025 | 8.1 | 8.25 | 8.25 | 8.3 | 8.07 | 7.42M |
| October 21, 2025 | 8.01 | 8.11 | 8.11 | 8.12 | 7.91 | 5.06M |
| October 20, 2025 | 7.97 | 7.99 | 7.99 | 8.01 | 7.88 | 3.24M |
| October 17, 2025 | 7.96 | 7.92 | 7.92 | 8.05 | 7.9 | 3.34M |
| October 16, 2025 | 7.97 | 7.99 | 7.99 | 8.05 | 7.91 | 3.72M |
| October 15, 2025 | 7.82 | 7.98 | 7.98 | 7.98 | 7.8 | 3.44M |
| October 14, 2025 | 7.81 | 7.83 | 7.83 | 7.89 | 7.8 | 3.38M |
| October 13, 2025 | 7.6 | 7.8 | 7.8 | 7.86 | 7.6 | 4.49M |
| October 10, 2025 | 7.79 | 7.9 | 7.9 | 8.01 | 7.75 | 5.3M |
| October 09, 2025 | 7.79 | 7.79 | 7.79 | 7.84 | 7.68 | 2.92M |
| September 30, 2025 | 7.9 | 7.79 | 7.79 | 7.93 | 7.79 | 3.41M |
| September 29, 2025 | 7.99 | 7.9 | 7.9 | 8.03 | 7.82 | 5.33M |
| September 26, 2025 | 7.95 | 7.93 | 7.93 | 8 | 7.8 | 3.63M |
| September 25, 2025 | 7.85 | 7.98 | 7.98 | 8.17 | 7.79 | 8.03M |