7.42
-0.04(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 7.49 | 7.42 | 7.42 | 7.49 | 7.32 | 12.33M |
| December 30, 2025 | 7.42 | 7.46 | 7.46 | 7.5 | 7.2 | 18.15M |
| December 29, 2025 | 7.28 | 7.44 | 7.44 | 7.57 | 7.23 | 20.78M |
| December 26, 2025 | 7.44 | 7.34 | 7.34 | 7.49 | 7.27 | 14.15M |
| December 25, 2025 | 7.35 | 7.43 | 7.43 | 7.46 | 7.31 | 13.31M |
| December 24, 2025 | 7.33 | 7.38 | 7.38 | 7.45 | 7.21 | 17.62M |
| December 23, 2025 | 7.62 | 7.35 | 7.35 | 7.63 | 7.28 | 25.35M |
| December 22, 2025 | 7.83 | 7.66 | 7.66 | 7.86 | 7.58 | 23.06M |
| December 19, 2025 | 7.7 | 7.84 | 7.84 | 7.86 | 7.62 | 32.59M |
| December 18, 2025 | 7.64 | 7.74 | 7.74 | 8 | 7.63 | 51.91M |
| December 17, 2025 | 7.19 | 7.77 | 7.77 | 8 | 7.19 | 61.93M |
| December 16, 2025 | 7.05 | 7.27 | 7.27 | 7.41 | 6.98 | 28.7M |
| December 15, 2025 | 6.95 | 7.04 | 7.04 | 7.09 | 6.87 | 15.8M |
| December 12, 2025 | 6.7 | 6.93 | 6.93 | 6.99 | 6.62 | 20.3M |
| December 11, 2025 | 6.86 | 6.68 | 6.68 | 6.9 | 6.66 | 8.27M |
| December 10, 2025 | 6.79 | 6.89 | 6.89 | 6.92 | 6.76 | 12.45M |
| December 09, 2025 | 6.93 | 6.79 | 6.79 | 6.99 | 6.76 | 16.62M |
| December 08, 2025 | 6.95 | 6.98 | 6.98 | 7.04 | 6.89 | 14.71M |
| December 05, 2025 | 7.05 | 6.95 | 6.95 | 7.05 | 6.88 | 11.56M |
| December 04, 2025 | 6.42 | 7 | 7 | 7.07 | 6.42 | 16.33M |
| December 03, 2025 | 7.03 | 7.05 | 7.05 | 7.24 | 6.97 | 25.67M |
| December 02, 2025 | 6.74 | 7.01 | 7.01 | 7.15 | 6.68 | 36.59M |
| December 01, 2025 | 6.58 | 6.77 | 6.77 | 6.85 | 6.56 | 29.32M |
| November 28, 2025 | 6.42 | 6.52 | 6.52 | 6.54 | 6.38 | 12.63M |
| November 27, 2025 | 6.37 | 6.38 | 6.38 | 6.43 | 6.29 | 9.58M |
| November 26, 2025 | 6.41 | 6.37 | 6.37 | 6.59 | 6.35 | 13.32M |
| November 25, 2025 | 6.27 | 6.4 | 6.4 | 6.41 | 6.22 | 11.4M |
| November 24, 2025 | 6.17 | 6.25 | 6.25 | 6.28 | 6.14 | 10.9M |
| November 21, 2025 | 6.32 | 6.15 | 6.15 | 6.39 | 6.15 | 12.51M |
| November 20, 2025 | 6.51 | 6.38 | 6.38 | 6.55 | 6.31 | 15.42M |
| November 19, 2025 | 6.52 | 6.54 | 6.54 | 6.6 | 6.44 | 17.76M |
| November 18, 2025 | 6.39 | 6.54 | 6.54 | 6.64 | 6.31 | 26.92M |
| November 17, 2025 | 6.51 | 6.39 | 6.39 | 6.56 | 6.34 | 18.35M |
| November 14, 2025 | 6.63 | 6.55 | 6.55 | 6.73 | 6.5 | 24.09M |
| November 13, 2025 | 6.46 | 6.63 | 6.63 | 6.67 | 6.46 | 23M |
| November 12, 2025 | 6.12 | 6.46 | 6.46 | 6.49 | 6.12 | 15.76M |
| November 11, 2025 | 6.42 | 6.44 | 6.44 | 6.47 | 6.33 | 19.08M |
| November 10, 2025 | 6.14 | 6.47 | 6.47 | 6.5 | 6.1 | 36.7M |
| November 07, 2025 | 6.12 | 6.15 | 6.15 | 6.24 | 6.08 | 13.77M |
| November 06, 2025 | 6.13 | 6.12 | 6.12 | 6.16 | 6 | 20.06M |
| November 05, 2025 | 6.1 | 6.16 | 6.16 | 6.28 | 6.06 | 27.98M |
| November 04, 2025 | 5.96 | 6.12 | 6.12 | 6.32 | 5.96 | 41.51M |
| November 03, 2025 | 5.87 | 5.96 | 5.96 | 5.98 | 5.85 | 13.77M |
| October 31, 2025 | 5.81 | 5.87 | 5.87 | 5.89 | 5.8 | 12.22M |
| October 30, 2025 | 6.11 | 5.79 | 5.79 | 6.11 | 5.78 | 13.41M |
| October 29, 2025 | 5.91 | 5.86 | 5.86 | 5.91 | 5.77 | 16.33M |
| October 28, 2025 | 5.95 | 5.91 | 5.91 | 6 | 5.9 | 16.03M |
| October 27, 2025 | 6.02 | 5.95 | 5.95 | 6.03 | 5.93 | 16.31M |
| October 24, 2025 | 6.11 | 5.98 | 5.98 | 6.13 | 5.95 | 19.05M |
| October 23, 2025 | 6.08 | 6.1 | 6.1 | 6.12 | 6.02 | 16.31M |
| October 22, 2025 | 6.13 | 6.11 | 6.11 | 6.2 | 6.01 | 24.43M |
| October 21, 2025 | 5.85 | 6.14 | 6.14 | 6.27 | 5.84 | 40.63M |
| October 20, 2025 | 5.8 | 5.86 | 5.86 | 5.87 | 5.8 | 13.14M |
| October 17, 2025 | 5.84 | 5.77 | 5.77 | 5.91 | 5.77 | 14.72M |
| October 16, 2025 | 5.96 | 5.86 | 5.86 | 5.99 | 5.84 | 20.02M |
| October 15, 2025 | 5.89 | 5.94 | 5.94 | 5.95 | 5.88 | 16.65M |
| October 14, 2025 | 5.93 | 5.87 | 5.87 | 5.96 | 5.82 | 22.69M |
| October 13, 2025 | 5.75 | 5.81 | 5.81 | 5.81 | 5.68 | 16.68M |
| October 10, 2025 | 5.85 | 5.86 | 5.86 | 5.95 | 5.84 | 24.01M |
| October 09, 2025 | 5.97 | 5.86 | 5.86 | 6.01 | 5.79 | 32.82M |