7.06
-0.1(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.15 | 7.16 | 7.16 | 7.2 | 7.01 | 8.25M |
| December 23, 2025 | 7.31 | 7.18 | 7.18 | 7.68 | 7.13 | 16.95M |
| December 22, 2025 | 7.27 | 7.28 | 7.28 | 7.48 | 7.22 | 12.72M |
| December 19, 2025 | 7.28 | 7.2 | 7.2 | 7.28 | 7.13 | 7.95M |
| December 18, 2025 | 7.33 | 7.22 | 7.22 | 7.44 | 7.18 | 11.24M |
| December 17, 2025 | 7.03 | 7.22 | 7.22 | 7.23 | 6.82 | 11.79M |
| December 16, 2025 | 7.34 | 7.05 | 7.05 | 7.35 | 7.04 | 11.31M |
| December 15, 2025 | 7.71 | 7.37 | 7.37 | 7.74 | 7.33 | 10.29M |
| December 12, 2025 | 7.6 | 7.65 | 7.65 | 7.69 | 7.51 | 6.76M |
| December 11, 2025 | 7.87 | 7.5 | 7.5 | 7.87 | 7.49 | 10.51M |
| December 10, 2025 | 7.73 | 7.84 | 7.84 | 7.95 | 7.6 | 11.77M |
| December 09, 2025 | 7.7 | 7.73 | 7.73 | 7.8 | 7.65 | 8.41M |
| December 08, 2025 | 7.66 | 7.75 | 7.75 | 7.8 | 7.48 | 15.03M |
| December 05, 2025 | 7.55 | 7.64 | 7.64 | 7.69 | 7.44 | 14.34M |
| December 04, 2025 | 8.33 | 7.53 | 7.53 | 8.33 | 7.15 | 18.67M |
| December 03, 2025 | 7.47 | 7.54 | 7.54 | 7.7 | 7.36 | 16.15M |
| December 02, 2025 | 7.89 | 7.51 | 7.51 | 7.89 | 7.44 | 20.7M |
| December 01, 2025 | 8.05 | 7.87 | 7.87 | 8.1 | 7.71 | 19.76M |
| November 28, 2025 | 8.33 | 8.1 | 8.1 | 8.45 | 8.01 | 17.58M |
| November 27, 2025 | 7.92 | 8.33 | 8.33 | 8.51 | 7.73 | 24.23M |
| November 26, 2025 | 7.85 | 7.93 | 7.93 | 8.1 | 7.74 | 21.45M |
| November 25, 2025 | 8.5 | 7.89 | 7.89 | 8.6 | 7.7 | 41.03M |
| November 24, 2025 | 8.56 | 8.46 | 8.46 | 8.73 | 8.25 | 13.7M |
| November 21, 2025 | 9.07 | 8.45 | 8.45 | 9.17 | 8.45 | 20.92M |
| November 20, 2025 | 9.5 | 9.05 | 9.05 | 9.5 | 8.95 | 16.84M |
| November 19, 2025 | 9.62 | 9.41 | 9.41 | 9.73 | 9.28 | 13.41M |
| November 18, 2025 | 9.71 | 9.64 | 9.64 | 9.89 | 9.53 | 20.16M |
| November 17, 2025 | 9.88 | 9.7 | 9.7 | 9.99 | 9.63 | 29.07M |
| November 14, 2025 | 9.1 | 9.74 | 9.74 | 9.99 | 9.1 | 54.57M |
| November 13, 2025 | 8.65 | 9.08 | 9.08 | 9.25 | 8.48 | 25.63M |
| November 12, 2025 | 8.37 | 8.65 | 8.65 | 8.69 | 8.37 | 16.84M |
| November 11, 2025 | 8.46 | 8.35 | 8.35 | 8.48 | 8.27 | 11.67M |
| November 10, 2025 | 8.55 | 8.46 | 8.46 | 8.87 | 8.42 | 19.28M |
| November 07, 2025 | 8.65 | 8.5 | 8.5 | 8.79 | 8.43 | 14.96M |
| November 06, 2025 | 8.9 | 8.68 | 8.68 | 8.91 | 8.63 | 14.03M |
| November 05, 2025 | 8.6 | 8.87 | 8.87 | 9.01 | 8.6 | 17.93M |
| November 04, 2025 | 8.69 | 8.77 | 8.77 | 8.98 | 8.62 | 21.83M |
| November 03, 2025 | 8.44 | 8.7 | 8.7 | 8.84 | 8.27 | 44.53M |
| October 31, 2025 | 9.45 | 8.61 | 8.61 | 10.33 | 8.49 | 89.18M |
| October 30, 2025 | 9.72 | 9.39 | 9.39 | 9.82 | 9.32 | 23.86M |
| October 29, 2025 | 9.47 | 9.63 | 9.63 | 9.86 | 9.36 | 40M |
| October 28, 2025 | 8.86 | 9.56 | 9.56 | 9.56 | 8.82 | 35.5M |
| October 27, 2025 | 8.91 | 8.69 | 8.69 | 9.01 | 8.55 | 35.8M |
| October 24, 2025 | 9 | 9.19 | 9.19 | 9.47 | 8.94 | 30.12M |
| October 23, 2025 | 8.86 | 8.92 | 8.92 | 9.09 | 8.6 | 29.97M |
| October 22, 2025 | 8.78 | 8.68 | 8.68 | 8.9 | 8.53 | 36.07M |
| October 21, 2025 | 8.32 | 8.65 | 8.65 | 8.76 | 8.26 | 28.47M |
| October 20, 2025 | 7.99 | 8.32 | 8.32 | 8.49 | 7.9 | 28.47M |
| October 17, 2025 | 8.26 | 7.95 | 7.95 | 8.29 | 7.92 | 22.36M |
| October 16, 2025 | 8.32 | 8.1 | 8.1 | 8.66 | 8.01 | 36.03M |
| October 15, 2025 | 8.51 | 8.5 | 8.5 | 8.66 | 8.33 | 34.59M |
| October 14, 2025 | 7.81 | 8.48 | 8.48 | 8.48 | 7.75 | 24.97M |
| October 13, 2025 | 7.74 | 7.71 | 7.71 | 7.88 | 7.4 | 27.51M |
| October 10, 2025 | 8.2 | 8.05 | 8.05 | 8.3 | 8.02 | 36.65M |
| October 09, 2025 | 8.3 | 8.3 | 8.3 | 8.76 | 7.9 | 79.29M |
| September 30, 2025 | 7.24 | 7.96 | 7.96 | 7.96 | 7.24 | 24.98M |
| September 29, 2025 | 7.27 | 7.24 | 7.24 | 7.32 | 6.9 | 11.74M |
| September 26, 2025 | 7.4 | 7.14 | 7.14 | 7.4 | 7.12 | 10.57M |
| September 25, 2025 | 7.43 | 7.4 | 7.4 | 7.45 | 7.25 | 10.65M |
| September 24, 2025 | 7.35 | 7.49 | 7.49 | 7.55 | 7.33 | 10.04M |