7.20
+0.1(+1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.15 | 7.2 | 7.2 | 7.22 | 7.01 | 2.02M |
| December 24, 2025 | 7.13 | 7.1 | 7.1 | 7.25 | 7.05 | 2.71M |
| December 23, 2025 | 7.21 | 7.06 | 7.06 | 7.28 | 6.9 | 3.91M |
| December 22, 2025 | 7.24 | 7.25 | 7.25 | 7.29 | 7.13 | 2.31M |
| December 19, 2025 | 7.17 | 7.24 | 7.24 | 7.41 | 7.02 | 3.61M |
| December 18, 2025 | 7.42 | 7.2 | 7.2 | 7.61 | 7.2 | 3.67M |
| December 17, 2025 | 7.5 | 7.58 | 7.58 | 7.68 | 7.25 | 4.76M |
| December 16, 2025 | 7.56 | 7.59 | 7.59 | 7.88 | 7.47 | 5.72M |
| December 15, 2025 | 7.33 | 7.63 | 7.63 | 7.73 | 7.23 | 7.66M |
| December 12, 2025 | 7.38 | 7.36 | 7.36 | 7.54 | 7.24 | 6.39M |
| December 11, 2025 | 7.18 | 7.2 | 7.2 | 7.2 | 7.13 | 2.31M |
| December 10, 2025 | 6.97 | 6.86 | 6.86 | 7.05 | 6.78 | 3.43M |
| December 09, 2025 | 6.86 | 7 | 7 | 7.24 | 6.67 | 9.67M |
| December 08, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 645,700 |
| December 05, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 312,200 |
| December 04, 2025 | 8.12 | 7.78 | 7.78 | 8.12 | 7.78 | 5.65M |
| December 03, 2025 | 7.69 | 8.19 | 8.19 | 8.19 | 7.66 | 7.62M |
| December 02, 2025 | 7.63 | 7.8 | 7.8 | 7.97 | 7.56 | 5.3M |
| December 01, 2025 | 7.56 | 7.59 | 7.59 | 7.84 | 7.48 | 4.54M |
| November 28, 2025 | 7.66 | 7.69 | 7.69 | 7.99 | 7.51 | 7.62M |
| November 27, 2025 | 7.48 | 7.73 | 7.73 | 7.81 | 7.31 | 5.4M |
| November 26, 2025 | 7.3 | 7.44 | 7.44 | 7.56 | 7.27 | 4.63M |
| November 25, 2025 | 7.44 | 7.3 | 7.3 | 7.57 | 7.27 | 4.48M |
| November 24, 2025 | 7.3 | 7.37 | 7.37 | 7.45 | 7.14 | 6.58M |
| November 21, 2025 | 6.9 | 7.29 | 7.29 | 7.29 | 6.82 | 5.71M |
| November 20, 2025 | 7.1 | 6.94 | 6.94 | 7.15 | 6.87 | 4.4M |
| November 19, 2025 | 7.58 | 7.15 | 7.15 | 7.58 | 7.08 | 6.84M |
| November 18, 2025 | 7.5 | 7.45 | 7.45 | 7.68 | 7.32 | 8.02M |
| November 17, 2025 | 7.53 | 7.54 | 7.54 | 7.54 | 7.31 | 11.52M |
| November 14, 2025 | 6.8 | 7.18 | 7.18 | 7.18 | 6.78 | 3.81M |
| November 13, 2025 | 6.87 | 6.84 | 6.84 | 6.95 | 6.77 | 3.81M |
| November 12, 2025 | 7.03 | 6.89 | 6.89 | 7.14 | 6.86 | 3.41M |
| November 11, 2025 | 6.91 | 7.07 | 7.07 | 7.09 | 6.85 | 3.36M |
| November 10, 2025 | 6.9 | 6.96 | 6.96 | 7.01 | 6.87 | 4.52M |
| November 07, 2025 | 6.9 | 6.9 | 6.9 | 7 | 6.89 | 3.42M |
| November 06, 2025 | 7.14 | 6.98 | 6.98 | 7.15 | 6.86 | 6.34M |
| November 05, 2025 | 7.14 | 7.13 | 7.13 | 7.23 | 7.07 | 3.79M |
| November 04, 2025 | 7.26 | 7.17 | 7.17 | 7.29 | 7.13 | 3.49M |
| November 03, 2025 | 7.18 | 7.27 | 7.27 | 7.38 | 7.08 | 6.03M |
| October 31, 2025 | 7.16 | 7.2 | 7.2 | 7.29 | 7.13 | 3.1M |
| October 30, 2025 | 7.2 | 7.17 | 7.17 | 7.29 | 7.1 | 3.9M |
| October 29, 2025 | 7.28 | 7.19 | 7.19 | 7.34 | 7.13 | 3.58M |
| October 28, 2025 | 7.31 | 7.31 | 7.31 | 7.42 | 7.18 | 2.42M |
| October 27, 2025 | 7.51 | 7.37 | 7.37 | 7.51 | 7.23 | 4.52M |
| October 24, 2025 | 7.66 | 7.51 | 7.51 | 7.8 | 7.51 | 2.74M |
| October 23, 2025 | 7.57 | 7.67 | 7.67 | 7.78 | 7.44 | 2.39M |
| October 22, 2025 | 7.45 | 7.61 | 7.61 | 7.64 | 7.4 | 2.99M |
| October 21, 2025 | 7.3 | 7.46 | 7.46 | 7.5 | 7.25 | 3.2M |
| October 20, 2025 | 7.34 | 7.34 | 7.34 | 7.39 | 7.15 | 3.57M |
| October 17, 2025 | 7.57 | 7.41 | 7.41 | 7.57 | 7.35 | 2.23M |
| October 16, 2025 | 7.44 | 7.59 | 7.59 | 7.59 | 7.32 | 2.69M |
| October 15, 2025 | 7.37 | 7.44 | 7.44 | 7.54 | 7.3 | 1.7M |
| October 14, 2025 | 7.47 | 7.37 | 7.37 | 7.68 | 7.24 | 2.63M |
| October 13, 2025 | 7.06 | 7.39 | 7.39 | 7.43 | 7.06 | 2.55M |
| October 10, 2025 | 7.41 | 7.41 | 7.41 | 7.5 | 7.08 | 3.34M |
| October 09, 2025 | 7.62 | 7.41 | 7.41 | 7.67 | 7.4 | 2.26M |
| September 30, 2025 | 7.81 | 7.64 | 7.64 | 7.88 | 7.64 | 2.03M |
| September 29, 2025 | 7.55 | 7.83 | 7.83 | 7.85 | 7.51 | 2.49M |
| September 26, 2025 | 7.7 | 7.6 | 7.6 | 8.01 | 7.59 | 3.18M |
| September 25, 2025 | 7.65 | 7.75 | 7.75 | 7.83 | 7.43 | 4.07M |