7.49
+0.05(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.43 | 7.44 | 7.44 | 7.48 | 7.31 | 4.03M |
| December 23, 2025 | 7.6 | 7.44 | 7.44 | 7.6 | 7.4 | 4.31M |
| December 22, 2025 | 7.59 | 7.53 | 7.53 | 7.61 | 7.52 | 4.79M |
| December 19, 2025 | 7.43 | 7.61 | 7.61 | 7.63 | 7.37 | 5.71M |
| December 18, 2025 | 7.19 | 7.4 | 7.4 | 7.44 | 7.16 | 5.59M |
| December 17, 2025 | 7.25 | 7.23 | 7.23 | 7.29 | 7.1 | 4.4M |
| December 16, 2025 | 7.29 | 7.26 | 7.26 | 7.36 | 7.2 | 4.18M |
| December 15, 2025 | 7.28 | 7.34 | 7.34 | 7.43 | 7.2 | 4.7M |
| December 12, 2025 | 7.38 | 7.26 | 7.26 | 7.47 | 7.24 | 5.84M |
| December 11, 2025 | 7.64 | 7.38 | 7.38 | 7.67 | 7.36 | 7.03M |
| December 10, 2025 | 7.72 | 7.65 | 7.65 | 7.82 | 7.62 | 5.49M |
| December 09, 2025 | 7.86 | 7.74 | 7.74 | 7.92 | 7.73 | 3.76M |
| December 08, 2025 | 7.91 | 7.87 | 7.87 | 8 | 7.85 | 4.56M |
| December 05, 2025 | 7.83 | 7.87 | 7.87 | 7.9 | 7.72 | 4.57M |
| December 04, 2025 | 8.14 | 7.83 | 7.83 | 8.14 | 7.75 | 5.2M |
| December 03, 2025 | 8.04 | 7.94 | 7.94 | 8.07 | 7.89 | 4.69M |
| December 02, 2025 | 8.04 | 8.04 | 8.04 | 8.08 | 7.94 | 4.61M |
| December 01, 2025 | 8.13 | 8.07 | 8.07 | 8.19 | 8.05 | 6.5M |
| November 28, 2025 | 8.14 | 8.13 | 8.13 | 8.17 | 8.01 | 5.66M |
| November 27, 2025 | 7.97 | 8.13 | 8.13 | 8.22 | 7.9 | 8.03M |
| November 26, 2025 | 8.02 | 7.97 | 7.97 | 8.22 | 7.95 | 6.49M |
| November 25, 2025 | 7.9 | 7.99 | 7.99 | 8.1 | 7.9 | 5.85M |
| November 24, 2025 | 7.65 | 7.9 | 7.9 | 7.96 | 7.65 | 7.73M |
| November 21, 2025 | 7.98 | 7.65 | 7.65 | 8.1 | 7.63 | 8.86M |
| November 20, 2025 | 8.09 | 8.02 | 8.02 | 8.12 | 7.91 | 7.22M |
| November 19, 2025 | 8.26 | 8.06 | 8.06 | 8.27 | 8.04 | 7.68M |
| November 18, 2025 | 8.32 | 8.23 | 8.23 | 8.36 | 8.2 | 7.18M |
| November 17, 2025 | 8.33 | 8.3 | 8.3 | 8.37 | 8.19 | 9.05M |
| November 14, 2025 | 8.31 | 8.36 | 8.36 | 8.57 | 8.29 | 14.04M |
| November 13, 2025 | 8.48 | 8.38 | 8.38 | 8.48 | 8.24 | 21.72M |
| November 12, 2025 | 8.24 | 8.58 | 8.58 | 8.63 | 8.22 | 27.34M |
| November 11, 2025 | 8.17 | 8.24 | 8.24 | 8.25 | 8.14 | 6.38M |
| November 10, 2025 | 8.14 | 8.2 | 8.2 | 8.23 | 8.11 | 5.18M |
| November 07, 2025 | 8.18 | 8.13 | 8.13 | 8.2 | 8.09 | 4.51M |
| November 06, 2025 | 8.19 | 8.17 | 8.17 | 8.23 | 8.08 | 4.89M |
| November 05, 2025 | 8.11 | 8.19 | 8.19 | 8.24 | 8.03 | 6.77M |
| November 04, 2025 | 8.12 | 8.12 | 8.12 | 8.17 | 8.06 | 5.35M |
| November 03, 2025 | 8.13 | 8.14 | 8.14 | 8.17 | 8.06 | 7.05M |
| October 31, 2025 | 7.9 | 8.1 | 8.1 | 8.11 | 7.9 | 7.47M |
| October 30, 2025 | 7.97 | 7.89 | 7.89 | 8.02 | 7.88 | 4.84M |
| October 29, 2025 | 8.05 | 7.99 | 7.99 | 8.1 | 7.89 | 7.04M |
| October 28, 2025 | 8.03 | 8.1 | 8.1 | 8.19 | 8.01 | 8.48M |
| October 27, 2025 | 8 | 7.98 | 7.98 | 8.03 | 7.93 | 6M |
| October 24, 2025 | 7.91 | 7.97 | 7.97 | 8.05 | 7.91 | 5.41M |
| October 23, 2025 | 7.9 | 7.92 | 7.92 | 7.92 | 7.78 | 5.78M |
| October 22, 2025 | 7.84 | 7.89 | 7.89 | 7.95 | 7.83 | 5.42M |
| October 21, 2025 | 7.68 | 7.87 | 7.87 | 7.88 | 7.62 | 7.02M |
| October 20, 2025 | 7.58 | 7.69 | 7.69 | 7.7 | 7.53 | 5.19M |
| October 17, 2025 | 7.57 | 7.52 | 7.52 | 7.73 | 7.5 | 5.35M |
| October 16, 2025 | 7.68 | 7.6 | 7.6 | 7.76 | 7.58 | 5.39M |
| October 15, 2025 | 7.63 | 7.67 | 7.67 | 7.78 | 7.59 | 6.27M |
| October 14, 2025 | 7.6 | 7.63 | 7.63 | 7.76 | 7.58 | 5.72M |
| October 13, 2025 | 7.44 | 7.59 | 7.59 | 7.63 | 7.22 | 5.95M |
| October 10, 2025 | 7.54 | 7.57 | 7.57 | 7.68 | 7.51 | 5.05M |
| October 09, 2025 | 7.72 | 7.54 | 7.54 | 7.78 | 7.53 | 5.84M |
| September 30, 2025 | 7.65 | 7.67 | 7.67 | 7.74 | 7.64 | 3.41M |
| September 29, 2025 | 7.6 | 7.67 | 7.67 | 7.69 | 7.46 | 5.26M |
| September 26, 2025 | 7.63 | 7.6 | 7.6 | 7.7 | 7.5 | 5.11M |
| September 25, 2025 | 7.71 | 7.64 | 7.64 | 7.85 | 7.61 | 5.5M |
| September 24, 2025 | 7.55 | 7.72 | 7.72 | 7.76 | 7.52 | 5.34M |