7.77
-0.12(-1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.25 | 7.89 | 7.89 | 8 | 7.13 | 47.54M |
| December 23, 2025 | 7.38 | 7.26 | 7.26 | 7.46 | 7.21 | 22.36M |
| December 22, 2025 | 7.23 | 7.4 | 7.4 | 7.45 | 7.23 | 34.06M |
| December 19, 2025 | 6.49 | 7.23 | 7.23 | 7.64 | 6.49 | 58.44M |
| December 18, 2025 | 6.25 | 6.5 | 6.5 | 6.6 | 6.21 | 16.07M |
| December 17, 2025 | 6.28 | 6.25 | 6.25 | 6.34 | 6.07 | 8.99M |
| December 16, 2025 | 6.44 | 6.31 | 6.31 | 6.48 | 6.23 | 8.02M |
| December 15, 2025 | 6.35 | 6.46 | 6.46 | 6.47 | 6.26 | 9.62M |
| December 12, 2025 | 6.54 | 6.39 | 6.39 | 6.65 | 6.34 | 20.11M |
| December 11, 2025 | 6.75 | 6.6 | 6.6 | 6.78 | 6.56 | 13.24M |
| December 10, 2025 | 6.92 | 6.75 | 6.75 | 6.96 | 6.74 | 18.44M |
| December 09, 2025 | 7.14 | 6.99 | 6.99 | 7.25 | 6.99 | 14.34M |
| December 08, 2025 | 7.04 | 7.16 | 7.16 | 7.25 | 7.04 | 16.36M |
| December 05, 2025 | 7.03 | 7.04 | 7.04 | 7.14 | 6.96 | 11.81M |
| December 04, 2025 | 7.01 | 7.06 | 7.06 | 7.21 | 6.87 | 19.24M |
| December 03, 2025 | 7.13 | 7.02 | 7.02 | 7.15 | 6.96 | 16.52M |
| December 02, 2025 | 7.09 | 7.14 | 7.14 | 7.19 | 6.99 | 17.2M |
| December 01, 2025 | 7.18 | 7.1 | 7.1 | 7.22 | 7.06 | 25.65M |
| November 28, 2025 | 7.01 | 7.24 | 7.24 | 7.27 | 6.84 | 40.89M |
| November 27, 2025 | 6.88 | 7.07 | 7.07 | 7.12 | 6.8 | 31.7M |
| November 26, 2025 | 6.92 | 6.86 | 6.86 | 7.07 | 6.81 | 20.77M |
| November 25, 2025 | 6.83 | 6.97 | 6.97 | 7.05 | 6.78 | 28.27M |
| November 24, 2025 | 6.67 | 6.83 | 6.83 | 6.86 | 6.65 | 19.09M |
| November 21, 2025 | 6.61 | 6.69 | 6.69 | 6.84 | 6.55 | 20.1M |
| November 20, 2025 | 6.64 | 6.73 | 6.73 | 6.85 | 6.48 | 16.45M |
| November 19, 2025 | 6.81 | 6.64 | 6.64 | 6.84 | 6.61 | 11.18M |
| November 18, 2025 | 6.82 | 6.8 | 6.8 | 6.82 | 6.71 | 10.32M |
| November 17, 2025 | 6.7 | 6.82 | 6.82 | 6.83 | 6.67 | 12.23M |
| November 14, 2025 | 6.65 | 6.71 | 6.71 | 6.75 | 6.62 | 10.91M |
| November 13, 2025 | 6.6 | 6.67 | 6.67 | 6.76 | 6.6 | 15.16M |
| November 12, 2025 | 6.74 | 6.74 | 6.74 | 6.79 | 6.67 | 11.79M |
| November 11, 2025 | 6.82 | 6.77 | 6.77 | 6.84 | 6.72 | 12.82M |
| November 10, 2025 | 6.65 | 6.83 | 6.83 | 6.9 | 6.61 | 20.54M |
| November 07, 2025 | 6.6 | 6.65 | 6.65 | 6.68 | 6.57 | 11.52M |
| November 06, 2025 | 6.69 | 6.62 | 6.62 | 6.69 | 6.56 | 11.64M |
| November 05, 2025 | 6.64 | 6.69 | 6.69 | 6.73 | 6.6 | 15.14M |
| November 04, 2025 | 6.62 | 6.68 | 6.68 | 6.74 | 6.59 | 15.25M |
| November 03, 2025 | 6.56 | 6.63 | 6.63 | 6.72 | 6.53 | 13.06M |
| October 31, 2025 | 6.41 | 6.59 | 6.59 | 6.65 | 6.39 | 15.39M |
| October 30, 2025 | 6.41 | 6.43 | 6.43 | 6.52 | 6.37 | 9.88M |
| October 29, 2025 | 6.47 | 6.41 | 6.41 | 6.53 | 6.31 | 10.92M |
| October 28, 2025 | 6.44 | 6.49 | 6.49 | 6.59 | 6.43 | 12.95M |
| October 27, 2025 | 6.62 | 6.5 | 6.5 | 6.62 | 6.43 | 15.38M |
| October 24, 2025 | 6.62 | 6.58 | 6.58 | 6.69 | 6.49 | 19.83M |
| October 23, 2025 | 6.68 | 6.58 | 6.58 | 6.74 | 6.53 | 23.54M |
| October 22, 2025 | 6.5 | 6.58 | 6.58 | 6.8 | 6.42 | 27.56M |
| October 21, 2025 | 6.75 | 6.52 | 6.52 | 6.75 | 6.37 | 34.57M |
| October 20, 2025 | 6.5 | 6.77 | 6.77 | 6.86 | 6.48 | 33.43M |
| October 17, 2025 | 6.21 | 6.53 | 6.53 | 6.68 | 6.16 | 42.98M |
| October 16, 2025 | 6.12 | 6.21 | 6.21 | 6.23 | 6.06 | 13.11M |
| October 15, 2025 | 6.16 | 6.16 | 6.16 | 6.27 | 6.11 | 11.58M |
| October 14, 2025 | 6.25 | 6.21 | 6.21 | 6.29 | 6.1 | 11.9M |
| October 13, 2025 | 5.91 | 6.22 | 6.22 | 6.3 | 5.84 | 13.13M |
| October 10, 2025 | 6.18 | 6.25 | 6.25 | 6.4 | 6.11 | 19.12M |
| October 09, 2025 | 6.19 | 6.17 | 6.17 | 6.21 | 6.11 | 10.12M |
| September 30, 2025 | 6.35 | 6.14 | 6.14 | 6.39 | 6.1 | 14.15M |
| September 29, 2025 | 6.37 | 6.35 | 6.35 | 6.43 | 6.15 | 11.24M |
| September 26, 2025 | 6.39 | 6.38 | 6.38 | 6.5 | 6.29 | 11.5M |
| September 25, 2025 | 6.43 | 6.36 | 6.36 | 6.47 | 6.35 | 9.17M |
| September 24, 2025 | 6.27 | 6.46 | 6.46 | 6.55 | 6.18 | 14.47M |