7.79
-0.36(-4.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.97 | 7.79 | 7.79 | 8.97 | 7.77 | 117.81M |
| December 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 8.13M |
| December 23, 2025 | 6.73 | 7.41 | 7.41 | 7.41 | 6.65 | 20.41M |
| December 22, 2025 | 6.91 | 6.74 | 6.74 | 6.94 | 6.7 | 8.28M |
| December 19, 2025 | 6.72 | 6.88 | 6.88 | 6.9 | 6.66 | 9.31M |
| December 18, 2025 | 6.62 | 6.72 | 6.72 | 6.77 | 6.6 | 8.91M |
| December 17, 2025 | 6.52 | 6.71 | 6.71 | 6.74 | 6.33 | 15.49M |
| December 16, 2025 | 6.71 | 6.47 | 6.47 | 6.74 | 6.45 | 12.26M |
| December 15, 2025 | 6.47 | 6.73 | 6.73 | 6.8 | 6.4 | 17.88M |
| December 12, 2025 | 6.58 | 6.49 | 6.49 | 6.82 | 6.43 | 16.24M |
| December 11, 2025 | 6.83 | 6.58 | 6.58 | 6.87 | 6.54 | 13.23M |
| December 10, 2025 | 7.07 | 6.83 | 6.83 | 7.09 | 6.76 | 12.92M |
| December 09, 2025 | 6.81 | 6.97 | 6.97 | 7.06 | 6.75 | 14.1M |
| December 08, 2025 | 6.95 | 6.82 | 6.82 | 7.01 | 6.77 | 7.83M |
| December 05, 2025 | 6.82 | 6.89 | 6.89 | 6.91 | 6.74 | 9.87M |
| December 04, 2025 | 6.85 | 6.81 | 6.81 | 7.03 | 6.73 | 10.73M |
| December 03, 2025 | 7.15 | 7.02 | 7.02 | 7.21 | 6.98 | 15.87M |
| December 02, 2025 | 6.96 | 7.09 | 7.09 | 7.33 | 6.83 | 26.26M |
| December 01, 2025 | 6.93 | 6.94 | 6.94 | 7.01 | 6.92 | 9.6M |
| November 28, 2025 | 6.85 | 6.93 | 6.93 | 7.03 | 6.78 | 16.47M |
| November 27, 2025 | 6.64 | 6.98 | 6.98 | 7.25 | 6.64 | 23.04M |
| November 26, 2025 | 6.79 | 6.64 | 6.64 | 6.86 | 6.63 | 7.33M |
| November 25, 2025 | 6.72 | 6.75 | 6.75 | 6.81 | 6.65 | 7.44M |
| November 24, 2025 | 6.74 | 6.68 | 6.68 | 6.8 | 6.54 | 14.66M |
| November 21, 2025 | 7 | 6.57 | 6.57 | 7.08 | 6.51 | 19.44M |
| November 20, 2025 | 7.16 | 7.06 | 7.06 | 7.22 | 7 | 11.6M |
| November 19, 2025 | 7.22 | 7.15 | 7.15 | 7.27 | 6.99 | 16.32M |
| November 18, 2025 | 7.29 | 7.19 | 7.19 | 7.4 | 7.09 | 14.33M |
| November 17, 2025 | 7.21 | 7.3 | 7.3 | 7.33 | 7.16 | 16.75M |
| November 14, 2025 | 7.16 | 7.2 | 7.2 | 7.28 | 7.15 | 15.92M |
| November 13, 2025 | 7.14 | 7.2 | 7.2 | 7.28 | 7.09 | 19.98M |
| November 12, 2025 | 7.15 | 7.08 | 7.08 | 7.17 | 7.04 | 15.31M |
| November 11, 2025 | 7.13 | 7.17 | 7.17 | 7.22 | 7.04 | 22.3M |
| November 10, 2025 | 7.21 | 7.11 | 7.11 | 7.29 | 7.09 | 38.93M |
| November 07, 2025 | 6.82 | 7.08 | 7.08 | 7.51 | 6.8 | 45.57M |
| November 06, 2025 | 6.82 | 6.83 | 6.83 | 6.85 | 6.74 | 6.98M |
| November 05, 2025 | 6.67 | 6.8 | 6.8 | 6.84 | 6.62 | 9.73M |
| November 04, 2025 | 6.68 | 6.72 | 6.72 | 6.75 | 6.64 | 7.68M |
| November 03, 2025 | 6.58 | 6.67 | 6.67 | 6.69 | 6.57 | 6.17M |
| October 31, 2025 | 6.48 | 6.58 | 6.58 | 6.62 | 6.48 | 7.12M |
| October 30, 2025 | 6.53 | 6.47 | 6.47 | 6.61 | 6.46 | 6.8M |
| October 29, 2025 | 6.63 | 6.52 | 6.52 | 6.63 | 6.48 | 7.66M |
| October 28, 2025 | 6.63 | 6.61 | 6.61 | 6.67 | 6.58 | 5.74M |
| October 27, 2025 | 6.66 | 6.64 | 6.64 | 6.7 | 6.56 | 7.32M |
| October 24, 2025 | 6.64 | 6.6 | 6.6 | 6.67 | 6.59 | 6.22M |
| October 23, 2025 | 6.52 | 6.62 | 6.62 | 6.63 | 6.49 | 8.88M |
| October 22, 2025 | 6.54 | 6.56 | 6.56 | 6.59 | 6.49 | 5.19M |
| October 21, 2025 | 6.44 | 6.55 | 6.55 | 6.55 | 6.43 | 6.71M |
| October 20, 2025 | 6.37 | 6.46 | 6.46 | 6.48 | 6.34 | 7.59M |
| October 17, 2025 | 6.35 | 6.26 | 6.26 | 6.43 | 6.25 | 5.3M |
| October 16, 2025 | 6.52 | 6.36 | 6.36 | 6.52 | 6.31 | 6.43M |
| October 15, 2025 | 6.43 | 6.49 | 6.49 | 6.55 | 6.41 | 7.03M |
| October 14, 2025 | 6.5 | 6.43 | 6.43 | 6.55 | 6.38 | 6.6M |
| October 13, 2025 | 6.22 | 6.47 | 6.47 | 6.49 | 6.14 | 8.86M |
| October 10, 2025 | 6.45 | 6.45 | 6.45 | 6.6 | 6.41 | 8.17M |
| October 09, 2025 | 6.46 | 6.46 | 6.46 | 6.53 | 6.43 | 6.05M |
| September 30, 2025 | 6.5 | 6.45 | 6.45 | 6.55 | 6.45 | 4.63M |
| September 29, 2025 | 6.43 | 6.5 | 6.5 | 6.56 | 6.33 | 6.83M |
| September 26, 2025 | 6.42 | 6.45 | 6.45 | 6.51 | 6.32 | 7.23M |
| September 25, 2025 | 6.5 | 6.4 | 6.4 | 6.54 | 6.39 | 6.24M |