7.64
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2025 | 7.65 | 7.63 | 7.63 | 7.69 | 7.61 | 25.3M |
| December 26, 2025 | 7.59 | 7.64 | 7.64 | 7.7 | 7.58 | 28.76M |
| December 25, 2025 | 7.54 | 7.61 | 7.61 | 7.62 | 7.53 | 24.21M |
| December 24, 2025 | 7.51 | 7.55 | 7.55 | 7.56 | 7.49 | 23.28M |
| December 23, 2025 | 7.55 | 7.51 | 7.51 | 7.57 | 7.49 | 24.69M |
| December 22, 2025 | 7.56 | 7.54 | 7.54 | 7.58 | 7.54 | 23.54M |
| December 19, 2025 | 7.55 | 7.56 | 7.56 | 7.6 | 7.51 | 27.51M |
| December 18, 2025 | 7.6 | 7.55 | 7.55 | 7.61 | 7.52 | 30.41M |
| December 17, 2025 | 7.49 | 7.59 | 7.59 | 7.65 | 7.45 | 41.48M |
| December 16, 2025 | 7.54 | 7.49 | 7.49 | 7.56 | 7.47 | 25.38M |
| December 15, 2025 | 7.48 | 7.56 | 7.56 | 7.6 | 7.46 | 31.46M |
| December 12, 2025 | 7.46 | 7.5 | 7.5 | 7.57 | 7.46 | 36.47M |
| December 11, 2025 | 7.52 | 7.48 | 7.48 | 7.59 | 7.45 | 29.25M |
| December 10, 2025 | 7.45 | 7.52 | 7.52 | 7.54 | 7.4 | 27.81M |
| December 09, 2025 | 7.55 | 7.46 | 7.46 | 7.58 | 7.44 | 34.51M |
| December 08, 2025 | 7.58 | 7.6 | 7.6 | 7.69 | 7.53 | 72.15M |
| December 05, 2025 | 7.37 | 7.5 | 7.5 | 7.54 | 7.34 | 47.94M |
| December 04, 2025 | 7.36 | 7.37 | 7.37 | 7.42 | 7.32 | 26.31M |
| December 03, 2025 | 7.37 | 7.34 | 7.34 | 7.4 | 7.32 | 22.66M |
| December 02, 2025 | 7.38 | 7.35 | 7.35 | 7.39 | 7.33 | 16.91M |
| December 01, 2025 | 7.32 | 7.39 | 7.39 | 7.39 | 7.31 | 31.63M |
| November 28, 2025 | 7.29 | 7.32 | 7.32 | 7.32 | 7.27 | 19.01M |
| November 27, 2025 | 7.29 | 7.3 | 7.3 | 7.34 | 7.27 | 18.44M |
| November 26, 2025 | 7.34 | 7.3 | 7.3 | 7.36 | 7.28 | 23.66M |
| November 25, 2025 | 7.34 | 7.34 | 7.34 | 7.37 | 7.32 | 25.88M |
| November 24, 2025 | 7.31 | 7.32 | 7.32 | 7.36 | 7.26 | 28.4M |
| November 21, 2025 | 7.48 | 7.28 | 7.28 | 7.52 | 7.28 | 50.75M |
| November 20, 2025 | 7.66 | 7.55 | 7.55 | 7.69 | 7.55 | 40.65M |
| November 19, 2025 | 7.6 | 7.57 | 7.57 | 7.63 | 7.52 | 28.56M |
| November 18, 2025 | 7.62 | 7.59 | 7.59 | 7.65 | 7.57 | 30.27M |
| November 17, 2025 | 7.71 | 7.63 | 7.63 | 7.72 | 7.61 | 33.31M |
| November 14, 2025 | 7.75 | 7.71 | 7.71 | 7.81 | 7.71 | 34.94M |
| November 13, 2025 | 7.74 | 7.79 | 7.79 | 7.81 | 7.72 | 31.66M |
| November 12, 2025 | 7.83 | 7.74 | 7.74 | 7.83 | 7.71 | 39.47M |
| November 11, 2025 | 7.9 | 7.82 | 7.82 | 7.91 | 7.8 | 41.29M |
| November 10, 2025 | 7.81 | 7.89 | 7.89 | 7.92 | 7.79 | 35.85M |
| November 07, 2025 | 7.86 | 7.81 | 7.81 | 7.88 | 7.81 | 31.53M |
| November 06, 2025 | 7.78 | 7.88 | 7.88 | 7.91 | 7.77 | 43.66M |
| November 05, 2025 | 7.76 | 7.77 | 7.77 | 7.82 | 7.74 | 28.11M |
| November 04, 2025 | 7.79 | 7.79 | 7.79 | 7.81 | 7.74 | 34.63M |
| November 03, 2025 | 7.83 | 7.8 | 7.8 | 7.84 | 7.75 | 37.89M |
| October 31, 2025 | 7.93 | 7.84 | 7.84 | 7.98 | 7.83 | 57.03M |
| October 30, 2025 | 8.03 | 7.93 | 7.93 | 8.04 | 7.91 | 52.49M |
| October 29, 2025 | 7.89 | 8.05 | 8.05 | 8.08 | 7.88 | 74.46M |
| October 28, 2025 | 7.99 | 7.89 | 7.89 | 7.99 | 7.88 | 47.22M |
| October 27, 2025 | 8 | 7.98 | 7.98 | 8.03 | 7.93 | 70.57M |
| October 24, 2025 | 7.78 | 7.93 | 7.93 | 7.93 | 7.78 | 67.62M |
| October 23, 2025 | 7.71 | 7.81 | 7.81 | 7.81 | 7.67 | 56.69M |
| October 22, 2025 | 7.75 | 7.72 | 7.72 | 7.76 | 7.7 | 30.57M |
| October 21, 2025 | 7.68 | 7.77 | 7.77 | 7.85 | 7.66 | 55.32M |
| October 20, 2025 | 7.71 | 7.68 | 7.68 | 7.77 | 7.65 | 47.12M |
| October 17, 2025 | 7.87 | 7.64 | 7.64 | 7.91 | 7.64 | 75.15M |
| October 16, 2025 | 7.91 | 7.87 | 7.87 | 7.94 | 7.82 | 49.78M |
| October 15, 2025 | 7.87 | 7.94 | 7.94 | 7.96 | 7.78 | 70.19M |
| October 14, 2025 | 7.89 | 7.86 | 7.86 | 8.01 | 7.83 | 65.68M |
| October 13, 2025 | 7.8 | 7.87 | 7.87 | 7.93 | 7.77 | 69.48M |
| October 10, 2025 | 7.83 | 7.96 | 7.96 | 8.05 | 7.82 | 79.51M |
| October 09, 2025 | 7.85 | 7.88 | 7.88 | 7.92 | 7.75 | 73.2M |
| September 30, 2025 | 7.95 | 7.89 | 7.89 | 7.99 | 7.83 | 88.34M |
| September 29, 2025 | 7.73 | 8 | 8 | 8.15 | 7.73 | 144.41M |