7.63
-0.07000008(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.61 | 7.7 | 7.7 | 7.78 | 7.61 | 22.2M |
| December 23, 2025 | 7.7 | 7.65 | 7.65 | 7.74 | 7.61 | 23.87M |
| December 22, 2025 | 7.81 | 7.72 | 7.72 | 7.95 | 7.7 | 41.7M |
| December 19, 2025 | 7.61 | 7.85 | 7.85 | 7.97 | 7.61 | 33.4M |
| December 18, 2025 | 7.89 | 7.6 | 7.6 | 8.02 | 7.57 | 38.39M |
| December 17, 2025 | 7.98 | 7.94 | 7.94 | 7.99 | 7.83 | 22.79M |
| December 16, 2025 | 7.9 | 8.01 | 8.01 | 8.04 | 7.81 | 33.82M |
| December 15, 2025 | 7.93 | 7.89 | 7.89 | 7.95 | 7.76 | 29.28M |
| December 12, 2025 | 8.09 | 8 | 8 | 8.18 | 7.94 | 37.53M |
| December 11, 2025 | 8.35 | 8.18 | 8.18 | 8.43 | 8.18 | 45.69M |
| December 10, 2025 | 8.15 | 8.41 | 8.41 | 8.56 | 8.15 | 59.9M |
| December 09, 2025 | 8.11 | 8.28 | 8.28 | 8.5 | 8.07 | 58.11M |
| December 08, 2025 | 8.1 | 8.16 | 8.16 | 8.22 | 8 | 43.53M |
| December 05, 2025 | 8.15 | 8.09 | 8.09 | 8.2 | 7.94 | 50.91M |
| December 04, 2025 | 7.87 | 8.29 | 8.29 | 8.39 | 7.74 | 87.39M |
| December 03, 2025 | 7.94 | 7.84 | 7.84 | 8 | 7.78 | 26.28M |
| December 02, 2025 | 8.1 | 7.97 | 7.97 | 8.15 | 7.93 | 36.63M |
| December 01, 2025 | 8.19 | 8.15 | 8.15 | 8.44 | 8.12 | 47.01M |
| November 28, 2025 | 8.18 | 8.19 | 8.19 | 8.27 | 8.08 | 46.77M |
| November 27, 2025 | 8.17 | 8.18 | 8.18 | 8.39 | 8.12 | 97.39M |
| November 26, 2025 | 7.82 | 8.29 | 8.29 | 8.59 | 7.62 | 123.28M |
| November 25, 2025 | 7.58 | 7.81 | 7.81 | 8.03 | 7.55 | 33.73M |
| November 24, 2025 | 7.46 | 7.59 | 7.59 | 7.65 | 7.37 | 25.58M |
| November 21, 2025 | 7.53 | 7.41 | 7.41 | 7.69 | 7.33 | 25.04M |
| November 20, 2025 | 7.78 | 7.64 | 7.64 | 7.79 | 7.51 | 24.01M |
| November 19, 2025 | 7.94 | 7.63 | 7.63 | 7.99 | 7.61 | 41.03M |
| November 18, 2025 | 8.02 | 8 | 8 | 8.13 | 7.94 | 37.47M |
| November 17, 2025 | 7.8 | 8.07 | 8.07 | 8.11 | 7.78 | 71.75M |
| November 14, 2025 | 7.28 | 7.81 | 7.81 | 8.07 | 7.25 | 97.19M |
| November 13, 2025 | 7.3 | 7.34 | 7.34 | 7.39 | 7.23 | 15.8M |
| November 12, 2025 | 7.43 | 7.3 | 7.3 | 7.44 | 7.29 | 20.4M |
| November 11, 2025 | 7.44 | 7.47 | 7.47 | 7.5 | 7.41 | 16.16M |
| November 10, 2025 | 7.4 | 7.45 | 7.45 | 7.5 | 7.34 | 17.66M |
| November 07, 2025 | 7.5 | 7.41 | 7.41 | 7.51 | 7.37 | 20.89M |
| November 06, 2025 | 7.46 | 7.55 | 7.55 | 7.69 | 7.43 | 31.26M |
| November 05, 2025 | 7.4 | 7.41 | 7.41 | 7.46 | 7.33 | 19.9M |
| November 04, 2025 | 7.58 | 7.47 | 7.47 | 7.61 | 7.41 | 20.32M |
| November 03, 2025 | 7.58 | 7.62 | 7.62 | 7.63 | 7.5 | 18.95M |
| October 31, 2025 | 7.55 | 7.59 | 7.59 | 7.64 | 7.44 | 21.56M |
| October 30, 2025 | 7.49 | 7.51 | 7.51 | 7.68 | 7.45 | 32.66M |
| October 29, 2025 | 7.5 | 7.43 | 7.43 | 7.5 | 7.4 | 21.29M |
| October 28, 2025 | 7.46 | 7.5 | 7.5 | 7.58 | 7.43 | 16.17M |
| October 27, 2025 | 7.6 | 7.5 | 7.5 | 7.66 | 7.4 | 27.87M |
| October 24, 2025 | 7.68 | 7.6 | 7.6 | 7.69 | 7.59 | 15.93M |
| October 23, 2025 | 7.5 | 7.62 | 7.62 | 7.62 | 7.39 | 17.72M |
| October 22, 2025 | 7.52 | 7.56 | 7.56 | 7.67 | 7.45 | 17.28M |
| October 21, 2025 | 7.36 | 7.52 | 7.52 | 7.56 | 7.33 | 19M |
| October 20, 2025 | 7.32 | 7.35 | 7.35 | 7.43 | 7.31 | 14.55M |
| October 17, 2025 | 7.56 | 7.26 | 7.26 | 7.58 | 7.25 | 22.42M |
| October 16, 2025 | 7.71 | 7.55 | 7.55 | 7.71 | 7.53 | 18.5M |
| October 15, 2025 | 7.58 | 7.74 | 7.74 | 7.75 | 7.46 | 21.91M |
| October 14, 2025 | 7.83 | 7.58 | 7.58 | 7.92 | 7.55 | 32.18M |
| October 13, 2025 | 7.64 | 7.82 | 7.82 | 7.87 | 7.61 | 34.95M |
| October 10, 2025 | 8.12 | 8.07 | 8.07 | 8.18 | 8.03 | 25.07M |
| October 09, 2025 | 8.1 | 8.16 | 8.16 | 8.23 | 8.03 | 28.26M |
| September 30, 2025 | 8.12 | 8.1 | 8.1 | 8.19 | 8.05 | 28.94M |
| September 29, 2025 | 8.22 | 8.11 | 8.11 | 8.25 | 8.06 | 26.14M |
| September 26, 2025 | 8.32 | 8.12 | 8.12 | 8.43 | 8.1 | 40.56M |
| September 25, 2025 | 8.52 | 8.31 | 8.31 | 8.57 | 8.28 | 68.88M |
| September 24, 2025 | 8.79 | 8.77 | 8.77 | 8.86 | 8.61 | 45.92M |