7.64
+0.04(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.52 | 7.6 | 7.6 | 7.67 | 7.34 | 66.85M |
| December 23, 2025 | 7.64 | 7.54 | 7.54 | 7.66 | 7.46 | 54.38M |
| December 22, 2025 | 7.7 | 7.65 | 7.65 | 7.78 | 7.53 | 72.42M |
| December 19, 2025 | 7.6 | 7.7 | 7.7 | 7.74 | 7.48 | 72.72M |
| December 18, 2025 | 7.39 | 7.59 | 7.59 | 7.65 | 7.39 | 75.96M |
| December 17, 2025 | 7.15 | 7.49 | 7.49 | 7.53 | 7.12 | 121.68M |
| December 16, 2025 | 6.96 | 7.05 | 7.05 | 7.1 | 6.94 | 38.66M |
| December 15, 2025 | 6.89 | 6.97 | 6.97 | 7.05 | 6.86 | 27.26M |
| December 12, 2025 | 6.83 | 6.92 | 6.92 | 7.06 | 6.79 | 47.12M |
| December 11, 2025 | 6.96 | 6.83 | 6.83 | 7 | 6.82 | 42.43M |
| December 10, 2025 | 6.91 | 6.98 | 6.98 | 7.01 | 6.89 | 25.8M |
| December 09, 2025 | 7.05 | 6.9 | 6.9 | 7.08 | 6.9 | 25.55M |
| December 08, 2025 | 7.05 | 7.1 | 7.1 | 7.12 | 6.9 | 49.13M |
| December 05, 2025 | 7.17 | 7.06 | 7.06 | 7.22 | 7 | 35.19M |
| December 04, 2025 | 7.19 | 7.19 | 7.19 | 7.25 | 7.09 | 36.88M |
| December 03, 2025 | 7 | 7.2 | 7.2 | 7.26 | 6.93 | 62.74M |
| December 02, 2025 | 6.94 | 7.01 | 7.01 | 7.11 | 6.89 | 45.32M |
| December 01, 2025 | 6.77 | 6.98 | 6.98 | 7 | 6.72 | 56.13M |
| November 28, 2025 | 6.77 | 6.78 | 6.78 | 6.86 | 6.7 | 51.52M |
| November 27, 2025 | 6.77 | 6.77 | 6.77 | 6.8 | 6.62 | 51.44M |
| November 26, 2025 | 6.77 | 6.76 | 6.76 | 6.92 | 6.7 | 73.27M |
| November 25, 2025 | 6.93 | 6.75 | 6.75 | 6.95 | 6.68 | 78.5M |
| November 24, 2025 | 7.07 | 6.95 | 6.95 | 7.14 | 6.88 | 69.09M |
| November 21, 2025 | 7.17 | 7.08 | 7.08 | 7.23 | 7.05 | 55.18M |
| November 20, 2025 | 7.25 | 7.2 | 7.2 | 7.32 | 7.17 | 37.92M |
| November 19, 2025 | 7.28 | 7.26 | 7.26 | 7.41 | 7.23 | 47.29M |
| November 18, 2025 | 7.26 | 7.3 | 7.3 | 7.35 | 7.07 | 54.66M |
| November 17, 2025 | 7.08 | 7.27 | 7.27 | 7.3 | 6.94 | 77.69M |
| November 14, 2025 | 7.3 | 7.22 | 7.22 | 7.36 | 7.17 | 29.12M |
| November 13, 2025 | 7.28 | 7.32 | 7.32 | 7.4 | 7.22 | 45.67M |
| November 12, 2025 | 7.26 | 7.24 | 7.24 | 7.35 | 7.23 | 36.92M |
| November 11, 2025 | 7.17 | 7.29 | 7.29 | 7.33 | 7.15 | 41M |
| November 10, 2025 | 6.97 | 7.24 | 7.24 | 7.37 | 6.94 | 93.4M |
| November 07, 2025 | 6.99 | 6.98 | 6.98 | 7.1 | 6.92 | 39.95M |
| November 06, 2025 | 6.91 | 7 | 7 | 7.07 | 6.89 | 42.49M |
| November 05, 2025 | 6.82 | 6.94 | 6.94 | 6.98 | 6.75 | 38.14M |
| November 04, 2025 | 6.95 | 6.86 | 6.86 | 7 | 6.81 | 46.79M |
| November 03, 2025 | 6.66 | 6.95 | 6.95 | 6.96 | 6.62 | 88.49M |
| October 31, 2025 | 6.74 | 6.67 | 6.67 | 6.76 | 6.51 | 98.34M |
| October 30, 2025 | 6.8 | 6.79 | 6.79 | 6.93 | 6.75 | 54.07M |
| October 29, 2025 | 6.66 | 6.76 | 6.76 | 6.86 | 6.61 | 66.7M |
| October 28, 2025 | 6.7 | 6.7 | 6.7 | 6.86 | 6.66 | 92.76M |
| October 27, 2025 | 6.58 | 6.6 | 6.6 | 6.65 | 6.49 | 43.17M |
| October 24, 2025 | 6.66 | 6.58 | 6.58 | 6.67 | 6.44 | 80.5M |
| October 23, 2025 | 6.62 | 6.66 | 6.66 | 6.7 | 6.51 | 60.85M |
| October 22, 2025 | 6.56 | 6.63 | 6.63 | 6.66 | 6.49 | 63.29M |
| October 21, 2025 | 6.6 | 6.59 | 6.59 | 6.63 | 6.43 | 113.94M |
| October 20, 2025 | 6.23 | 6.6 | 6.6 | 6.66 | 6.2 | 173.59M |
| October 17, 2025 | 6.26 | 6.21 | 6.21 | 6.34 | 6.2 | 55.32M |
| October 16, 2025 | 6.3 | 6.26 | 6.26 | 6.43 | 6.24 | 80.14M |
| October 15, 2025 | 5.99 | 6.3 | 6.3 | 6.33 | 5.97 | 143.53M |
| October 14, 2025 | 5.99 | 5.99 | 5.99 | 6.06 | 5.96 | 58.55M |
| October 13, 2025 | 5.96 | 5.99 | 5.99 | 6.01 | 5.92 | 51.07M |
| October 10, 2025 | 6.09 | 6.09 | 6.09 | 6.16 | 6.06 | 64.01M |
| October 09, 2025 | 5.96 | 6.17 | 6.17 | 6.2 | 5.86 | 120.04M |
| September 30, 2025 | 5.94 | 6.05 | 6.05 | 6.08 | 5.9 | 82.3M |
| September 29, 2025 | 6 | 5.95 | 5.95 | 6.01 | 5.88 | 66.83M |
| September 26, 2025 | 5.95 | 6.03 | 6.03 | 6.03 | 5.89 | 53.76M |
| September 25, 2025 | 5.96 | 5.96 | 5.96 | 6.01 | 5.92 | 36.87M |
| September 24, 2025 | 5.96 | 5.98 | 5.98 | 6 | 5.91 | 46.61M |