7.89
-0.08000013(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.89 | 7.97 | 7.97 | 7.98 | 7.72 | 10.71M |
| December 23, 2025 | 7.65 | 7.87 | 7.87 | 8.05 | 7.64 | 13.43M |
| December 22, 2025 | 7.45 | 7.66 | 7.66 | 7.7 | 7.45 | 9.62M |
| December 19, 2025 | 7.16 | 7.49 | 7.49 | 7.56 | 7.12 | 10.2M |
| December 18, 2025 | 7.25 | 7.25 | 7.25 | 7.4 | 7.16 | 6.58M |
| December 17, 2025 | 7.35 | 7.31 | 7.31 | 7.46 | 7.15 | 6.88M |
| December 16, 2025 | 7.45 | 7.25 | 7.25 | 7.48 | 7.16 | 7.16M |
| December 15, 2025 | 8.25 | 7.46 | 7.46 | 8.25 | 7.41 | 15.09M |
| December 12, 2025 | 8.03 | 8.23 | 8.23 | 8.24 | 7.85 | 12.5M |
| December 11, 2025 | 7.7 | 8 | 8 | 8.09 | 7.49 | 15.88M |
| December 10, 2025 | 7.74 | 7.63 | 7.63 | 8 | 7.52 | 14.47M |
| December 09, 2025 | 7.45 | 7.63 | 7.63 | 7.74 | 7.35 | 11.99M |
| December 08, 2025 | 7.1 | 7.35 | 7.35 | 7.46 | 7.08 | 11.93M |
| December 05, 2025 | 7.17 | 7.14 | 7.14 | 7.31 | 6.86 | 12.54M |
| December 04, 2025 | 8.44 | 7.16 | 7.16 | 8.44 | 7.05 | 28.21M |
| December 03, 2025 | 8.96 | 8.62 | 8.62 | 8.96 | 8.56 | 9.09M |
| December 02, 2025 | 8.5 | 8.75 | 8.75 | 8.93 | 8.33 | 11.69M |
| December 01, 2025 | 8.39 | 8.46 | 8.46 | 8.72 | 8.34 | 10.76M |
| November 28, 2025 | 8.44 | 8.34 | 8.34 | 8.51 | 8.27 | 7.65M |
| November 27, 2025 | 8.38 | 8.46 | 8.46 | 8.49 | 8.12 | 9.69M |
| November 26, 2025 | 8.6 | 8.38 | 8.38 | 8.72 | 8.27 | 9.39M |
| November 25, 2025 | 8.39 | 8.55 | 8.55 | 8.66 | 8.36 | 10.24M |
| November 24, 2025 | 8.43 | 8.28 | 8.28 | 8.47 | 8.09 | 9.67M |
| November 21, 2025 | 8.9 | 8.27 | 8.27 | 9.06 | 8.26 | 13.76M |
| November 20, 2025 | 9.28 | 8.97 | 8.97 | 9.72 | 8.75 | 22.63M |
| November 19, 2025 | 10.99 | 9.81 | 9.81 | 11.7 | 9.73 | 24.79M |
| November 18, 2025 | 10.46 | 10.8 | 10.8 | 10.9 | 10.06 | 11.72M |
| November 17, 2025 | 10.7 | 10.53 | 10.53 | 10.93 | 10.47 | 6.24M |
| November 14, 2025 | 10.36 | 10.72 | 10.72 | 10.85 | 10.27 | 9.63M |
| November 13, 2025 | 10.22 | 10.36 | 10.36 | 10.52 | 10.22 | 5.76M |
| November 12, 2025 | 10.47 | 10.22 | 10.22 | 10.59 | 10.18 | 6.54M |
| November 11, 2025 | 10.45 | 10.5 | 10.5 | 10.62 | 10.29 | 6.21M |
| November 10, 2025 | 10.72 | 10.36 | 10.36 | 10.75 | 10.29 | 7M |
| November 07, 2025 | 10.58 | 10.72 | 10.72 | 10.8 | 10.45 | 7.19M |
| November 06, 2025 | 10.06 | 10.59 | 10.59 | 10.8 | 9.83 | 13.05M |
| November 05, 2025 | 10.22 | 10.04 | 10.04 | 10.27 | 10.01 | 6.28M |
| November 04, 2025 | 10.43 | 10.27 | 10.27 | 10.6 | 10.2 | 6.5M |
| November 03, 2025 | 10.4 | 10.53 | 10.53 | 10.62 | 10.11 | 6.33M |
| October 31, 2025 | 10.1 | 10.42 | 10.42 | 10.65 | 10.1 | 8.36M |
| October 30, 2025 | 11 | 10.17 | 10.17 | 11.33 | 10.15 | 13.8M |
| October 29, 2025 | 10.08 | 10.5 | 10.5 | 10.62 | 9.98 | 11.93M |
| October 28, 2025 | 9.72 | 10.32 | 10.32 | 10.49 | 9.62 | 15.87M |
| October 27, 2025 | 9.61 | 9.62 | 9.62 | 9.85 | 9.5 | 7.99M |
| October 24, 2025 | 9.79 | 9.71 | 9.71 | 10.09 | 9.68 | 8.52M |
| October 23, 2025 | 9.3 | 9.76 | 9.76 | 9.86 | 9.23 | 11.28M |
| October 22, 2025 | 9.61 | 9.48 | 9.48 | 9.83 | 9.37 | 7.65M |
| October 21, 2025 | 9.68 | 9.45 | 9.45 | 9.8 | 9.15 | 13.82M |
| October 20, 2025 | 9.61 | 9.73 | 9.73 | 9.98 | 9.48 | 11.13M |
| October 17, 2025 | 10.98 | 9.58 | 9.58 | 10.98 | 9.46 | 23M |
| October 16, 2025 | 10.98 | 11.06 | 11.06 | 11.36 | 10.73 | 14.18M |
| October 15, 2025 | 10.21 | 10.93 | 10.93 | 10.98 | 10.06 | 13.71M |
| October 14, 2025 | 10.1 | 10.11 | 10.11 | 10.79 | 9.9 | 14.29M |
| October 13, 2025 | 9.65 | 10.45 | 10.45 | 10.69 | 9.65 | 15.23M |
| October 10, 2025 | 9.82 | 9.85 | 9.85 | 9.96 | 9.26 | 13.71M |
| October 09, 2025 | 8.99 | 9.65 | 9.65 | 10.1 | 8.88 | 16.56M |
| September 30, 2025 | 8.32 | 8.88 | 8.88 | 9.08 | 8.3 | 13.77M |
| September 29, 2025 | 8.34 | 8.35 | 8.35 | 8.56 | 8.31 | 8.05M |
| September 26, 2025 | 8.4 | 8.45 | 8.45 | 8.58 | 8.35 | 6.6M |
| September 25, 2025 | 8.26 | 8.39 | 8.39 | 8.54 | 8.26 | 6.68M |
| September 24, 2025 | 8.03 | 8.39 | 8.39 | 8.55 | 8.03 | 11.46M |