7.80
-0.45(-5.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 8.14 | 7.8 | 7.8 | 8.19 | 7.76 | 80.24M |
| December 10, 2025 | 8.19 | 8.25 | 8.25 | 8.5 | 8.03 | 98.69M |
| December 09, 2025 | 7.99 | 8.14 | 8.14 | 8.44 | 7.93 | 116.11M |
| December 08, 2025 | 7.61 | 8.06 | 8.06 | 8.24 | 7.6 | 115.26M |
| December 05, 2025 | 7.44 | 7.67 | 7.67 | 7.74 | 7.21 | 93.21M |
| December 04, 2025 | 7.46 | 7.29 | 7.29 | 7.7 | 7.27 | 77.1M |
| December 03, 2025 | 7.78 | 7.64 | 7.64 | 7.98 | 7.54 | 94.21M |
| December 02, 2025 | 7.72 | 7.97 | 7.97 | 8.3 | 7.65 | 140.34M |
| December 01, 2025 | 7.57 | 7.73 | 7.73 | 7.82 | 7.48 | 97.35M |
| November 28, 2025 | 7.46 | 7.64 | 7.64 | 7.81 | 7.38 | 95.04M |
| November 27, 2025 | 8.06 | 7.53 | 7.53 | 8.14 | 7.51 | 143.85M |
| November 26, 2025 | 8.66 | 8.08 | 8.08 | 8.84 | 8.02 | 209.71M |
| November 25, 2025 | 7.78 | 9.09 | 9.09 | 9.54 | 7.78 | 258.32M |
| November 24, 2025 | 8 | 7.95 | 7.95 | 8.09 | 7.47 | 171.48M |
| November 21, 2025 | 7.12 | 7.77 | 7.77 | 8.57 | 7.09 | 211.51M |
| November 20, 2025 | 7.38 | 7.14 | 7.14 | 7.43 | 7.13 | 71.8M |
| November 19, 2025 | 7.44 | 7.47 | 7.47 | 7.74 | 7.22 | 86.47M |
| November 18, 2025 | 7.24 | 7.6 | 7.6 | 7.94 | 7.18 | 127.25M |
| November 17, 2025 | 6.91 | 7.36 | 7.36 | 7.7 | 6.91 | 92.67M |
| November 14, 2025 | 6.91 | 7.06 | 7.06 | 7.28 | 6.87 | 69.93M |
| November 13, 2025 | 6.63 | 6.92 | 6.92 | 6.98 | 6.61 | 44.97M |
| November 12, 2025 | 6.7 | 6.75 | 6.75 | 6.91 | 6.68 | 27.47M |
| November 11, 2025 | 6.76 | 6.7 | 6.7 | 6.81 | 6.67 | 23.92M |
| November 10, 2025 | 6.64 | 6.81 | 6.81 | 6.88 | 6.62 | 31.14M |
| November 07, 2025 | 6.63 | 6.63 | 6.63 | 6.73 | 6.6 | 16.79M |
| November 06, 2025 | 6.8 | 6.67 | 6.67 | 6.84 | 6.64 | 23.85M |
| November 05, 2025 | 6.7 | 6.84 | 6.84 | 6.89 | 6.67 | 30.37M |
| November 04, 2025 | 6.69 | 6.82 | 6.82 | 6.86 | 6.59 | 35.21M |
| November 03, 2025 | 6.57 | 6.74 | 6.74 | 6.81 | 6.53 | 37.66M |
| October 31, 2025 | 6.35 | 6.57 | 6.57 | 6.73 | 6.34 | 31.3M |
| October 30, 2025 | 6.48 | 6.3 | 6.3 | 6.49 | 6.3 | 19.78M |
| October 29, 2025 | 6.46 | 6.49 | 6.49 | 6.51 | 6.4 | 27.36M |
| October 28, 2025 | 6.44 | 6.58 | 6.58 | 6.82 | 6.41 | 50.53M |
| October 27, 2025 | 6.32 | 6.37 | 6.37 | 6.4 | 6.26 | 17.95M |
| October 24, 2025 | 6.32 | 6.29 | 6.29 | 6.34 | 6.26 | 9.83M |
| October 23, 2025 | 6.26 | 6.32 | 6.32 | 6.32 | 6.18 | 11.64M |
| October 22, 2025 | 6.27 | 6.26 | 6.26 | 6.33 | 6.23 | 8.93M |
| October 21, 2025 | 6.17 | 6.29 | 6.29 | 6.29 | 6.13 | 11.68M |
| October 20, 2025 | 6.15 | 6.17 | 6.17 | 6.19 | 6.11 | 11.27M |
| October 17, 2025 | 6.23 | 6.09 | 6.09 | 6.27 | 6.08 | 11.54M |
| October 16, 2025 | 6.31 | 6.24 | 6.24 | 6.35 | 6.22 | 9.51M |
| October 15, 2025 | 6.23 | 6.34 | 6.34 | 6.34 | 6.21 | 11.34M |
| October 14, 2025 | 6.31 | 6.24 | 6.24 | 6.42 | 6.22 | 15.96M |
| October 13, 2025 | 6.17 | 6.31 | 6.31 | 6.31 | 6.05 | 16.03M |
| October 10, 2025 | 6.44 | 6.45 | 6.45 | 6.51 | 6.41 | 13.38M |
| October 09, 2025 | 6.49 | 6.46 | 6.46 | 6.5 | 6.4 | 15.48M |
| September 30, 2025 | 6.59 | 6.5 | 6.5 | 6.66 | 6.49 | 16.12M |
| September 29, 2025 | 6.51 | 6.56 | 6.56 | 6.59 | 6.45 | 14.66M |
| September 26, 2025 | 6.63 | 6.54 | 6.54 | 6.66 | 6.49 | 19.27M |
| September 25, 2025 | 6.6 | 6.69 | 6.69 | 6.92 | 6.58 | 29.11M |
| September 24, 2025 | 6.46 | 6.63 | 6.63 | 6.65 | 6.44 | 18.15M |
| September 23, 2025 | 6.68 | 6.53 | 6.53 | 6.7 | 6.39 | 27.51M |
| September 22, 2025 | 6.77 | 6.72 | 6.72 | 6.79 | 6.61 | 22.86M |
| September 19, 2025 | 6.81 | 6.77 | 6.77 | 6.93 | 6.74 | 24.39M |
| September 18, 2025 | 7.05 | 6.86 | 6.86 | 7.22 | 6.8 | 48.06M |
| September 17, 2025 | 7.15 | 7.06 | 7.06 | 7.22 | 7.03 | 53.69M |
| September 16, 2025 | 7.15 | 7.26 | 7.26 | 7.67 | 7.04 | 98.37M |
| September 15, 2025 | 6.74 | 6.97 | 6.97 | 7.03 | 6.7 | 50.29M |
| September 12, 2025 | 6.81 | 6.78 | 6.78 | 6.88 | 6.73 | 26.64M |
| September 11, 2025 | 6.76 | 6.85 | 6.85 | 6.85 | 6.58 | 30.19M |