7.71
+0.06(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.58 | 7.65 | 7.65 | 7.68 | 7.52 | 4.13M |
| December 23, 2025 | 7.61 | 7.56 | 7.56 | 7.62 | 7.51 | 3.61M |
| December 22, 2025 | 7.55 | 7.61 | 7.61 | 7.62 | 7.55 | 3.56M |
| December 19, 2025 | 7.45 | 7.57 | 7.57 | 7.59 | 7.45 | 4.79M |
| December 18, 2025 | 7.4 | 7.46 | 7.46 | 7.51 | 7.31 | 4.18M |
| December 17, 2025 | 7.41 | 7.41 | 7.41 | 7.43 | 7.26 | 5.12M |
| December 16, 2025 | 7.55 | 7.39 | 7.39 | 7.56 | 7.38 | 5.34M |
| December 15, 2025 | 7.53 | 7.55 | 7.55 | 7.66 | 7.46 | 4.12M |
| December 12, 2025 | 7.55 | 7.55 | 7.55 | 7.67 | 7.53 | 5.95M |
| December 11, 2025 | 7.7 | 7.53 | 7.53 | 7.7 | 7.53 | 5.47M |
| December 10, 2025 | 7.75 | 7.7 | 7.7 | 7.75 | 7.61 | 4.27M |
| December 09, 2025 | 7.76 | 7.72 | 7.72 | 7.79 | 7.72 | 3.08M |
| December 08, 2025 | 7.81 | 7.79 | 7.79 | 7.83 | 7.77 | 4M |
| December 05, 2025 | 7.66 | 7.79 | 7.79 | 7.8 | 7.63 | 4.11M |
| December 04, 2025 | 7.69 | 7.68 | 7.68 | 7.79 | 7.67 | 4.32M |
| December 03, 2025 | 7.77 | 7.73 | 7.73 | 7.77 | 7.69 | 3.75M |
| December 02, 2025 | 7.77 | 7.76 | 7.76 | 7.79 | 7.68 | 4.18M |
| December 01, 2025 | 7.78 | 7.77 | 7.77 | 7.82 | 7.74 | 4.42M |
| November 28, 2025 | 7.69 | 7.79 | 7.79 | 7.79 | 7.64 | 4.22M |
| November 27, 2025 | 7.6 | 7.68 | 7.68 | 7.74 | 7.6 | 3.45M |
| November 26, 2025 | 7.69 | 7.62 | 7.62 | 7.75 | 7.61 | 3.72M |
| November 25, 2025 | 7.65 | 7.69 | 7.69 | 7.77 | 7.65 | 4.21M |
| November 24, 2025 | 7.66 | 7.65 | 7.65 | 7.7 | 7.57 | 4.67M |
| November 21, 2025 | 7.8 | 7.59 | 7.59 | 7.85 | 7.53 | 8.57M |
| November 20, 2025 | 7.94 | 7.86 | 7.86 | 7.98 | 7.83 | 6.32M |
| November 19, 2025 | 8.05 | 7.91 | 7.91 | 8.1 | 7.89 | 8.74M |
| November 18, 2025 | 8.19 | 8.06 | 8.06 | 8.19 | 8.03 | 8.98M |
| November 17, 2025 | 8.22 | 8.2 | 8.2 | 8.25 | 8.16 | 5.83M |
| November 14, 2025 | 8.25 | 8.25 | 8.25 | 8.33 | 8.23 | 6.66M |
| November 13, 2025 | 8.23 | 8.3 | 8.3 | 8.31 | 8.13 | 8.22M |
| November 12, 2025 | 8.3 | 8.17 | 8.17 | 8.3 | 8.15 | 8.64M |
| November 11, 2025 | 8.22 | 8.33 | 8.33 | 8.42 | 8.21 | 12.05M |
| November 10, 2025 | 8.28 | 8.22 | 8.22 | 8.29 | 8.21 | 9.7M |
| November 07, 2025 | 8.23 | 8.26 | 8.26 | 8.35 | 8.18 | 9.08M |
| November 06, 2025 | 8.1 | 8.25 | 8.25 | 8.27 | 8.1 | 10.97M |
| November 05, 2025 | 8.01 | 8.13 | 8.13 | 8.14 | 8 | 7.25M |
| November 04, 2025 | 7.89 | 8.05 | 8.05 | 8.13 | 7.89 | 7.72M |
| November 03, 2025 | 8.03 | 8.01 | 8.01 | 8.03 | 7.94 | 5.14M |
| October 31, 2025 | 7.89 | 8.01 | 8.01 | 8.02 | 7.89 | 5.21M |
| October 30, 2025 | 7.97 | 7.91 | 7.91 | 8 | 7.91 | 5.51M |
| October 29, 2025 | 8.02 | 7.97 | 7.97 | 8.03 | 7.9 | 7.39M |
| October 28, 2025 | 8 | 8.03 | 8.03 | 8.08 | 7.95 | 7.03M |
| October 27, 2025 | 8.08 | 8.06 | 8.06 | 8.12 | 8.02 | 7M |
| October 24, 2025 | 8.13 | 8.08 | 8.08 | 8.17 | 8.04 | 5.61M |
| October 23, 2025 | 8 | 8.14 | 8.14 | 8.14 | 7.95 | 6.2M |
| October 22, 2025 | 8 | 8.02 | 8.02 | 8.09 | 7.96 | 3.98M |
| October 21, 2025 | 7.91 | 8.02 | 8.02 | 8.03 | 7.88 | 5.04M |
| October 20, 2025 | 7.91 | 7.91 | 7.91 | 7.98 | 7.86 | 4.39M |
| October 17, 2025 | 8.04 | 7.87 | 7.87 | 8.08 | 7.85 | 6.97M |
| October 16, 2025 | 8.15 | 8.04 | 8.04 | 8.16 | 8.02 | 5.47M |
| October 15, 2025 | 8.08 | 8.15 | 8.15 | 8.16 | 8.04 | 5.35M |
| October 14, 2025 | 8.2 | 8.06 | 8.06 | 8.26 | 8.06 | 7.06M |
| October 13, 2025 | 8 | 8.15 | 8.15 | 8.17 | 7.94 | 7.77M |
| October 10, 2025 | 8.32 | 8.29 | 8.29 | 8.38 | 8.27 | 6.37M |
| October 09, 2025 | 8.3 | 8.34 | 8.34 | 8.38 | 8.23 | 7.87M |
| September 30, 2025 | 8.15 | 8.31 | 8.31 | 8.39 | 8.1 | 10.71M |
| September 29, 2025 | 8.13 | 8.14 | 8.14 | 8.19 | 8.02 | 6.99M |
| September 26, 2025 | 8.31 | 8.15 | 8.15 | 8.32 | 8.11 | 9.36M |
| September 25, 2025 | 8.27 | 8.31 | 8.31 | 8.41 | 8.23 | 9.88M |
| September 24, 2025 | 8.11 | 8.28 | 8.28 | 8.32 | 8.07 | 9.5M |