7.43
+0.01(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.42 | 7.43 | 7.43 | 7.45 | 7.39 | 15.88M |
| December 24, 2025 | 7.34 | 7.42 | 7.42 | 7.42 | 7.33 | 18.25M |
| December 23, 2025 | 7.35 | 7.35 | 7.35 | 7.39 | 7.31 | 15.96M |
| December 22, 2025 | 7.37 | 7.34 | 7.34 | 7.4 | 7.33 | 15.22M |
| December 19, 2025 | 7.24 | 7.37 | 7.37 | 7.38 | 7.24 | 22.81M |
| December 18, 2025 | 7.21 | 7.23 | 7.23 | 7.29 | 7.18 | 13.63M |
| December 17, 2025 | 7.11 | 7.21 | 7.21 | 7.25 | 7.09 | 18.13M |
| December 16, 2025 | 7.18 | 7.13 | 7.13 | 7.18 | 7.08 | 18.18M |
| December 15, 2025 | 7.17 | 7.19 | 7.19 | 7.25 | 7.15 | 13.32M |
| December 12, 2025 | 7.2 | 7.19 | 7.19 | 7.24 | 7.18 | 16.03M |
| December 11, 2025 | 7.25 | 7.19 | 7.19 | 7.28 | 7.18 | 14.76M |
| December 10, 2025 | 7.25 | 7.26 | 7.26 | 7.3 | 7.2 | 13.64M |
| December 09, 2025 | 7.36 | 7.27 | 7.27 | 7.38 | 7.24 | 16.25M |
| December 08, 2025 | 7.4 | 7.36 | 7.36 | 7.46 | 7.36 | 19.33M |
| December 05, 2025 | 7.3 | 7.38 | 7.38 | 7.4 | 7.28 | 16.33M |
| December 04, 2025 | 7.33 | 7.3 | 7.3 | 7.35 | 7.26 | 14.8M |
| December 03, 2025 | 7.36 | 7.34 | 7.34 | 7.4 | 7.32 | 13.58M |
| December 02, 2025 | 7.32 | 7.37 | 7.37 | 7.39 | 7.28 | 17.33M |
| December 01, 2025 | 7.3 | 7.34 | 7.34 | 7.4 | 7.28 | 22.41M |
| November 28, 2025 | 7.25 | 7.28 | 7.28 | 7.3 | 7.21 | 16.02M |
| November 27, 2025 | 7.26 | 7.25 | 7.25 | 7.34 | 7.24 | 17.01M |
| November 26, 2025 | 7.33 | 7.27 | 7.27 | 7.36 | 7.24 | 19.87M |
| November 25, 2025 | 7.25 | 7.33 | 7.33 | 7.41 | 7.24 | 26.18M |
| November 24, 2025 | 7.18 | 7.22 | 7.22 | 7.26 | 7.14 | 26.94M |
| November 21, 2025 | 7.37 | 7.12 | 7.12 | 7.37 | 7.08 | 45.94M |
| November 20, 2025 | 7.41 | 7.4 | 7.4 | 7.54 | 7.36 | 26.87M |
| November 19, 2025 | 7.44 | 7.37 | 7.37 | 7.57 | 7.32 | 25.76M |
| November 18, 2025 | 7.71 | 7.44 | 7.44 | 7.73 | 7.33 | 60.26M |
| November 17, 2025 | 7.84 | 7.73 | 7.73 | 7.92 | 7.65 | 32.25M |
| November 14, 2025 | 7.96 | 7.84 | 7.84 | 8 | 7.83 | 38.83M |
| November 13, 2025 | 7.76 | 8 | 8 | 8.05 | 7.73 | 57.04M |
| November 12, 2025 | 7.81 | 7.75 | 7.75 | 7.84 | 7.69 | 26.22M |
| November 11, 2025 | 7.82 | 7.84 | 7.84 | 7.88 | 7.77 | 25M |
| November 10, 2025 | 7.9 | 7.82 | 7.82 | 7.94 | 7.77 | 32.58M |
| November 07, 2025 | 7.75 | 7.87 | 7.87 | 7.92 | 7.71 | 36.96M |
| November 06, 2025 | 7.65 | 7.77 | 7.77 | 7.82 | 7.63 | 33.09M |
| November 05, 2025 | 7.47 | 7.67 | 7.67 | 7.75 | 7.44 | 37.44M |
| November 04, 2025 | 7.68 | 7.56 | 7.56 | 7.85 | 7.48 | 44.66M |
| November 03, 2025 | 7.89 | 7.68 | 7.68 | 7.92 | 7.6 | 47.04M |
| October 31, 2025 | 7.95 | 7.9 | 7.9 | 8.12 | 7.88 | 61.9M |
| October 30, 2025 | 8 | 8 | 8 | 8.33 | 7.93 | 108.5M |
| October 29, 2025 | 7.65 | 7.8 | 7.8 | 7.81 | 7.64 | 39.02M |
| October 28, 2025 | 7.66 | 7.67 | 7.67 | 7.73 | 7.59 | 28.39M |
| October 27, 2025 | 7.73 | 7.67 | 7.67 | 7.77 | 7.65 | 37.47M |
| October 24, 2025 | 7.67 | 7.7 | 7.7 | 7.73 | 7.64 | 39.63M |
| October 23, 2025 | 7.43 | 7.67 | 7.67 | 7.68 | 7.41 | 50.81M |
| October 22, 2025 | 7.4 | 7.46 | 7.46 | 7.57 | 7.36 | 34.19M |
| October 21, 2025 | 7.31 | 7.43 | 7.43 | 7.45 | 7.28 | 32.81M |
| October 20, 2025 | 7.38 | 7.3 | 7.3 | 7.44 | 7.22 | 32.36M |
| October 17, 2025 | 7.49 | 7.32 | 7.32 | 7.63 | 7.29 | 48.27M |
| October 16, 2025 | 7.51 | 7.51 | 7.51 | 7.59 | 7.47 | 51.59M |
| October 15, 2025 | 7.4 | 7.58 | 7.58 | 7.62 | 7.34 | 96.69M |
| October 14, 2025 | 7.35 | 7.22 | 7.22 | 7.41 | 7.17 | 32.76M |
| October 13, 2025 | 7.15 | 7.34 | 7.34 | 7.37 | 7.08 | 32.61M |
| October 10, 2025 | 7.49 | 7.39 | 7.39 | 7.49 | 7.35 | 30.63M |
| October 09, 2025 | 7.4 | 7.48 | 7.48 | 7.52 | 7.35 | 38.45M |
| September 30, 2025 | 7.43 | 7.4 | 7.4 | 7.48 | 7.35 | 30.49M |
| September 29, 2025 | 7.26 | 7.4 | 7.4 | 7.46 | 7.22 | 38.61M |
| September 26, 2025 | 7.25 | 7.26 | 7.26 | 7.32 | 7.19 | 29.16M |
| September 25, 2025 | 7.31 | 7.24 | 7.24 | 7.33 | 7.21 | 35.17M |