7.19
+0.08(+1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.08 | 7.11 | 7.11 | 7.13 | 7.04 | 4.43M |
| December 23, 2025 | 7.12 | 7.05 | 7.05 | 7.15 | 7.03 | 4.67M |
| December 22, 2025 | 7.19 | 7.13 | 7.13 | 7.2 | 7.12 | 4.79M |
| December 19, 2025 | 7.09 | 7.16 | 7.16 | 7.18 | 7.09 | 4.94M |
| December 18, 2025 | 7.01 | 7.08 | 7.08 | 7.16 | 6.96 | 5.79M |
| December 17, 2025 | 7.01 | 7.03 | 7.03 | 7.06 | 6.86 | 6.68M |
| December 16, 2025 | 7.21 | 7.01 | 7.01 | 7.21 | 7.01 | 6.73M |
| December 15, 2025 | 7.18 | 7.19 | 7.19 | 7.27 | 7.09 | 4.3M |
| December 12, 2025 | 7.21 | 7.19 | 7.19 | 7.3 | 7.15 | 4.79M |
| December 11, 2025 | 7.4 | 7.18 | 7.18 | 7.4 | 7.17 | 6.22M |
| December 10, 2025 | 7.43 | 7.38 | 7.38 | 7.5 | 7.34 | 6.24M |
| December 09, 2025 | 7.38 | 7.45 | 7.45 | 7.68 | 7.35 | 9.15M |
| December 08, 2025 | 7.38 | 7.38 | 7.38 | 7.43 | 7.36 | 5.33M |
| December 05, 2025 | 7.29 | 7.37 | 7.37 | 7.38 | 7.22 | 4.51M |
| December 04, 2025 | 7.71 | 7.27 | 7.27 | 7.71 | 7.23 | 6.08M |
| December 03, 2025 | 7.57 | 7.39 | 7.39 | 7.59 | 7.35 | 7.73M |
| December 02, 2025 | 7.75 | 7.57 | 7.57 | 7.75 | 7.54 | 7.92M |
| December 01, 2025 | 7.77 | 7.74 | 7.74 | 7.84 | 7.71 | 6.22M |
| November 28, 2025 | 7.71 | 7.77 | 7.77 | 7.78 | 7.67 | 4.32M |
| November 27, 2025 | 7.71 | 7.71 | 7.71 | 7.79 | 7.69 | 5.43M |
| November 26, 2025 | 7.92 | 7.7 | 7.7 | 7.94 | 7.68 | 7.65M |
| November 25, 2025 | 7.79 | 7.85 | 7.85 | 7.94 | 7.79 | 5.65M |
| November 24, 2025 | 7.72 | 7.79 | 7.79 | 7.84 | 7.65 | 7.36M |
| November 21, 2025 | 7.87 | 7.63 | 7.63 | 7.99 | 7.59 | 12.35M |
| November 20, 2025 | 7.93 | 7.93 | 7.93 | 8.12 | 7.93 | 7.31M |
| November 19, 2025 | 8.02 | 7.93 | 7.93 | 8.06 | 7.87 | 7.01M |
| November 18, 2025 | 8.15 | 8.04 | 8.04 | 8.2 | 8.01 | 7.09M |
| November 17, 2025 | 8.05 | 8.15 | 8.15 | 8.17 | 8.03 | 8M |
| November 14, 2025 | 7.89 | 8.05 | 8.05 | 8.16 | 7.89 | 7.3M |
| November 13, 2025 | 8.08 | 8.13 | 8.13 | 8.15 | 7.98 | 11.04M |
| November 12, 2025 | 8.07 | 8.04 | 8.04 | 8.12 | 7.97 | 8.06M |
| November 11, 2025 | 7.95 | 8.07 | 8.07 | 8.1 | 7.87 | 9.66M |
| November 10, 2025 | 7.86 | 7.95 | 7.95 | 7.97 | 7.85 | 5.97M |
| November 07, 2025 | 7.89 | 7.85 | 7.85 | 7.91 | 7.81 | 5.07M |
| November 06, 2025 | 7.96 | 7.88 | 7.88 | 7.98 | 7.83 | 6.86M |
| November 05, 2025 | 7.91 | 7.95 | 7.95 | 8 | 7.85 | 10.15M |
| November 04, 2025 | 8.02 | 7.96 | 7.96 | 8.11 | 7.88 | 16M |
| November 03, 2025 | 7.66 | 7.91 | 7.91 | 8.12 | 7.66 | 20.78M |
| October 31, 2025 | 7.52 | 7.66 | 7.66 | 7.69 | 7.5 | 8.73M |
| October 30, 2025 | 7.57 | 7.5 | 7.5 | 7.63 | 7.49 | 11.15M |
| October 29, 2025 | 8 | 7.63 | 7.63 | 8.01 | 7.6 | 23.06M |
| October 28, 2025 | 8.1 | 8.11 | 8.11 | 8.15 | 7.99 | 7.47M |
| October 27, 2025 | 8.1 | 8.11 | 8.11 | 8.17 | 8.06 | 6.05M |
| October 24, 2025 | 8.03 | 8.1 | 8.1 | 8.16 | 8.03 | 6.94M |
| October 23, 2025 | 7.96 | 8.05 | 8.05 | 8.07 | 7.88 | 7.96M |
| October 22, 2025 | 7.99 | 7.98 | 7.98 | 8.08 | 7.93 | 7.33M |
| October 21, 2025 | 7.91 | 8.01 | 8.01 | 8.02 | 7.85 | 6.81M |
| October 20, 2025 | 7.8 | 7.92 | 7.92 | 7.94 | 7.8 | 6.37M |
| October 17, 2025 | 7.84 | 7.75 | 7.75 | 7.95 | 7.73 | 7.46M |
| October 16, 2025 | 8 | 7.84 | 7.84 | 8 | 7.83 | 7.75M |
| October 15, 2025 | 7.95 | 8.05 | 8.05 | 8.05 | 7.86 | 7.2M |
| October 14, 2025 | 8.1 | 7.91 | 7.91 | 8.17 | 7.88 | 9.9M |
| October 13, 2025 | 7.78 | 8.07 | 8.07 | 8.09 | 7.6 | 11.35M |
| October 10, 2025 | 8 | 8.05 | 8.05 | 8.13 | 7.97 | 9.21M |
| October 09, 2025 | 8.11 | 8.01 | 8.01 | 8.15 | 8 | 10.51M |
| September 30, 2025 | 8.14 | 8.13 | 8.13 | 8.29 | 8.12 | 9.09M |
| September 29, 2025 | 8.06 | 8.13 | 8.13 | 8.15 | 7.95 | 7.78M |
| September 26, 2025 | 8.07 | 8.09 | 8.09 | 8.17 | 8 | 9.21M |
| September 25, 2025 | 8.18 | 8.1 | 8.1 | 8.31 | 8.09 | 11.71M |
| September 24, 2025 | 7.88 | 8.16 | 8.16 | 8.17 | 7.86 | 12.1M |