7.34
+0.17(+2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.05 | 7.17 | 7.17 | 7.26 | 7.01 | 26.95M |
| December 23, 2025 | 7.16 | 7.04 | 7.04 | 7.2 | 7.03 | 20.89M |
| December 22, 2025 | 7.13 | 7.19 | 7.19 | 7.26 | 7.11 | 26.22M |
| December 19, 2025 | 7.02 | 7.15 | 7.15 | 7.15 | 6.99 | 24.29M |
| December 18, 2025 | 6.92 | 7.02 | 7.02 | 7.09 | 6.9 | 25.58M |
| December 17, 2025 | 6.84 | 6.96 | 6.96 | 6.99 | 6.81 | 20.16M |
| December 16, 2025 | 6.82 | 6.82 | 6.82 | 6.92 | 6.77 | 12.56M |
| December 15, 2025 | 6.85 | 6.85 | 6.85 | 6.89 | 6.84 | 8.33M |
| December 12, 2025 | 6.9 | 6.85 | 6.85 | 6.92 | 6.83 | 10.19M |
| December 11, 2025 | 7 | 6.9 | 6.9 | 7.03 | 6.88 | 13.45M |
| December 10, 2025 | 6.89 | 6.98 | 6.98 | 7 | 6.89 | 14.13M |
| December 09, 2025 | 6.94 | 6.91 | 6.91 | 6.97 | 6.89 | 10.99M |
| December 08, 2025 | 6.95 | 6.97 | 6.97 | 7 | 6.93 | 10.43M |
| December 05, 2025 | 6.9 | 6.95 | 6.95 | 6.95 | 6.86 | 9.67M |
| December 04, 2025 | 7 | 6.92 | 6.92 | 7.09 | 6.88 | 20.7M |
| December 03, 2025 | 7.09 | 7.09 | 7.09 | 7.25 | 7.05 | 25.3M |
| December 02, 2025 | 7.2 | 7.12 | 7.12 | 7.22 | 7.06 | 17.99M |
| December 01, 2025 | 7.03 | 7.12 | 7.12 | 7.13 | 7.02 | 20.23M |
| November 28, 2025 | 7 | 7.02 | 7.02 | 7.02 | 6.9 | 12.3M |
| November 27, 2025 | 7.03 | 7 | 7 | 7.08 | 6.97 | 16.21M |
| November 26, 2025 | 6.97 | 7 | 7 | 7.1 | 6.94 | 16.04M |
| November 25, 2025 | 6.97 | 7.01 | 7.01 | 7.04 | 6.91 | 16.41M |
| November 24, 2025 | 6.77 | 6.97 | 6.97 | 7.02 | 6.75 | 22.02M |
| November 21, 2025 | 6.89 | 6.74 | 6.74 | 6.99 | 6.73 | 23.22M |
| November 20, 2025 | 7.11 | 6.95 | 6.95 | 7.14 | 6.95 | 19.68M |
| November 19, 2025 | 7.23 | 7.1 | 7.1 | 7.24 | 7.05 | 17.47M |
| November 18, 2025 | 7.16 | 7.13 | 7.13 | 7.18 | 7.1 | 17.68M |
| November 17, 2025 | 7.15 | 7.2 | 7.2 | 7.22 | 7.1 | 30.36M |
| November 14, 2025 | 7.39 | 7.32 | 7.32 | 7.51 | 7.31 | 33.41M |
| November 13, 2025 | 7.04 | 7.45 | 7.45 | 7.46 | 7.04 | 50.97M |
| November 12, 2025 | 7.21 | 7.28 | 7.28 | 7.31 | 7.19 | 22.74M |
| November 11, 2025 | 7.2 | 7.24 | 7.24 | 7.24 | 7.17 | 17.01M |
| November 10, 2025 | 7.07 | 7.22 | 7.22 | 7.24 | 7.03 | 33.5M |
| November 07, 2025 | 7.04 | 7.09 | 7.09 | 7.2 | 7.02 | 21.4M |
| November 06, 2025 | 7.11 | 7.03 | 7.03 | 7.14 | 7 | 23.57M |
| November 05, 2025 | 7.07 | 7.15 | 7.15 | 7.23 | 7.07 | 31.9M |
| November 04, 2025 | 7.05 | 7.1 | 7.1 | 7.13 | 7.03 | 24.21M |
| November 03, 2025 | 7 | 7.08 | 7.08 | 7.08 | 6.98 | 22.96M |
| October 31, 2025 | 6.9 | 7.01 | 7.01 | 7.03 | 6.89 | 26.53M |
| October 30, 2025 | 6.9 | 6.82 | 6.82 | 6.92 | 6.82 | 14.11M |
| October 29, 2025 | 6.94 | 6.92 | 6.92 | 6.94 | 6.86 | 12.73M |
| October 28, 2025 | 6.92 | 6.93 | 6.93 | 6.98 | 6.92 | 10.27M |
| October 27, 2025 | 6.97 | 6.97 | 6.97 | 6.99 | 6.92 | 14.32M |
| October 24, 2025 | 7.06 | 6.96 | 6.96 | 7.07 | 6.96 | 18.34M |
| October 23, 2025 | 7.02 | 7.06 | 7.06 | 7.07 | 6.95 | 15.33M |
| October 22, 2025 | 7 | 7 | 7 | 7.02 | 6.97 | 8.94M |
| October 21, 2025 | 7.03 | 7.01 | 7.01 | 7.03 | 6.95 | 12.96M |
| October 20, 2025 | 6.9 | 6.99 | 6.99 | 7 | 6.88 | 16.62M |
| October 17, 2025 | 6.97 | 6.83 | 6.83 | 7.01 | 6.83 | 17.65M |
| October 16, 2025 | 7.05 | 6.96 | 6.96 | 7.09 | 6.95 | 18.75M |
| October 15, 2025 | 7 | 7.05 | 7.05 | 7.07 | 6.98 | 16.25M |
| October 14, 2025 | 7 | 6.99 | 6.99 | 7.08 | 6.97 | 18.57M |
| October 13, 2025 | 6.9 | 7.01 | 7.01 | 7.01 | 6.88 | 22.03M |
| October 10, 2025 | 7.1 | 7.09 | 7.09 | 7.19 | 7.09 | 28.31M |
| October 09, 2025 | 7.29 | 7.12 | 7.12 | 7.3 | 7.08 | 39.4M |
| September 30, 2025 | 7.43 | 7.36 | 7.36 | 7.46 | 7.36 | 25.73M |
| September 29, 2025 | 7.41 | 7.43 | 7.43 | 7.47 | 7.33 | 25.75M |
| September 26, 2025 | 7.54 | 7.43 | 7.43 | 7.55 | 7.42 | 26.54M |
| September 25, 2025 | 7.52 | 7.59 | 7.59 | 7.64 | 7.44 | 33.82M |
| September 24, 2025 | 7.5 | 7.52 | 7.52 | 7.54 | 7.41 | 31.29M |