7.62
-0.33(-4.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.83 | 7.62 | 7.62 | 7.84 | 7.6 | 62.22M |
| December 24, 2025 | 8.13 | 7.95 | 7.95 | 8.19 | 7.88 | 51.82M |
| December 23, 2025 | 8.2 | 8.02 | 8.02 | 8.25 | 7.97 | 76.29M |
| December 22, 2025 | 7.71 | 8.06 | 8.06 | 8.08 | 7.71 | 88.13M |
| December 19, 2025 | 7.51 | 7.58 | 7.58 | 7.66 | 7.22 | 57.88M |
| December 18, 2025 | 7.64 | 7.59 | 7.59 | 7.8 | 7.57 | 47.68M |
| December 17, 2025 | 7.61 | 7.65 | 7.65 | 7.73 | 7.45 | 66.96M |
| December 16, 2025 | 7.43 | 7.55 | 7.55 | 7.96 | 7.43 | 101.72M |
| December 15, 2025 | 7.12 | 7.56 | 7.56 | 7.61 | 7.1 | 85.38M |
| December 12, 2025 | 7.14 | 7.19 | 7.19 | 7.27 | 7.12 | 34.84M |
| December 11, 2025 | 7.27 | 7.08 | 7.08 | 7.4 | 7.08 | 45.16M |
| December 10, 2025 | 7.13 | 7.22 | 7.22 | 7.25 | 7.05 | 35.85M |
| December 09, 2025 | 7.21 | 7.1 | 7.1 | 7.21 | 7.06 | 42.86M |
| December 08, 2025 | 7.41 | 7.28 | 7.28 | 7.43 | 7.18 | 42.61M |
| December 05, 2025 | 7.09 | 7.39 | 7.39 | 7.42 | 7.07 | 65.49M |
| December 04, 2025 | 7.22 | 7.09 | 7.09 | 7.3 | 7.08 | 39.32M |
| December 03, 2025 | 7.18 | 7.17 | 7.17 | 7.29 | 7.11 | 37.08M |
| December 02, 2025 | 7.35 | 7.15 | 7.15 | 7.36 | 7.13 | 40.45M |
| December 01, 2025 | 7.57 | 7.41 | 7.41 | 7.68 | 7.35 | 60.11M |
| November 28, 2025 | 7.31 | 7.4 | 7.4 | 7.45 | 7.27 | 32.03M |
| November 27, 2025 | 7.38 | 7.27 | 7.27 | 7.43 | 7.25 | 30.08M |
| November 26, 2025 | 7.3 | 7.32 | 7.32 | 7.43 | 7.24 | 33.74M |
| November 25, 2025 | 7.31 | 7.29 | 7.29 | 7.39 | 7.24 | 34.81M |
| November 24, 2025 | 7.19 | 7.19 | 7.19 | 7.23 | 7.01 | 41.8M |
| November 21, 2025 | 7.57 | 7.12 | 7.12 | 7.57 | 7.09 | 76.45M |
| November 20, 2025 | 7.8 | 7.7 | 7.7 | 7.96 | 7.67 | 50.15M |
| November 19, 2025 | 7.66 | 7.86 | 7.86 | 8.13 | 7.56 | 80.47M |
| November 18, 2025 | 7.8 | 7.54 | 7.54 | 7.83 | 7.48 | 66.27M |
| November 17, 2025 | 8.05 | 7.84 | 7.84 | 8.1 | 7.77 | 71.27M |
| November 14, 2025 | 8.25 | 8.18 | 8.18 | 8.44 | 8.11 | 63.91M |
| November 13, 2025 | 8.23 | 8.41 | 8.41 | 8.48 | 8.13 | 107.07M |
| November 12, 2025 | 8.08 | 8.13 | 8.13 | 8.37 | 8.02 | 77.45M |
| November 11, 2025 | 8.29 | 8.08 | 8.08 | 8.35 | 8.02 | 66.88M |
| November 10, 2025 | 8.2 | 8.18 | 8.18 | 8.35 | 8.05 | 66.66M |
| November 07, 2025 | 7.91 | 8.11 | 8.11 | 8.23 | 7.91 | 59.6M |
| November 06, 2025 | 7.83 | 7.97 | 7.97 | 7.98 | 7.75 | 46.81M |
| November 05, 2025 | 7.68 | 7.85 | 7.85 | 7.94 | 7.66 | 47.96M |
| November 04, 2025 | 7.75 | 7.93 | 7.93 | 8.04 | 7.7 | 77.2M |
| November 03, 2025 | 8.11 | 7.81 | 7.81 | 8.13 | 7.65 | 114.39M |
| October 31, 2025 | 8.29 | 8.18 | 8.18 | 8.56 | 8.16 | 97.26M |
| October 30, 2025 | 8.17 | 8.18 | 8.18 | 8.43 | 8.1 | 86.83M |
| October 29, 2025 | 8.26 | 8.36 | 8.36 | 8.37 | 8.1 | 79.46M |
| October 28, 2025 | 8.3 | 8.09 | 8.09 | 8.46 | 8.09 | 80.14M |
| October 27, 2025 | 8.02 | 8.24 | 8.24 | 8.28 | 7.95 | 86.3M |
| October 24, 2025 | 8.35 | 8.11 | 8.11 | 8.42 | 8.05 | 78.58M |
| October 23, 2025 | 8.55 | 8.26 | 8.26 | 8.62 | 8.06 | 78.73M |
| October 22, 2025 | 8 | 8.5 | 8.5 | 8.58 | 7.95 | 123.11M |
| October 21, 2025 | 8.78 | 8.55 | 8.55 | 8.9 | 8.41 | 116.88M |
| October 20, 2025 | 8.42 | 8.5 | 8.5 | 8.64 | 8.2 | 192.94M |
| October 17, 2025 | 9.51 | 8.82 | 8.82 | 9.74 | 8.77 | 181.28M |
| October 16, 2025 | 8.8 | 9.3 | 9.3 | 9.55 | 8.77 | 183.16M |
| October 15, 2025 | 8.51 | 8.73 | 8.73 | 8.77 | 8.28 | 159.59M |
| October 14, 2025 | 8.66 | 8.31 | 8.31 | 8.98 | 8.31 | 226.63M |
| October 13, 2025 | 8 | 8.4 | 8.4 | 8.69 | 7.85 | 258.29M |
| October 10, 2025 | 7.15 | 7.99 | 7.99 | 7.99 | 7.12 | 211.28M |
| October 09, 2025 | 7.2 | 7.26 | 7.26 | 7.36 | 7.06 | 202.05M |
| September 30, 2025 | 6.48 | 6.69 | 6.69 | 6.74 | 6.46 | 126.31M |
| September 29, 2025 | 6.12 | 6.4 | 6.4 | 6.42 | 6.09 | 93.85M |
| September 26, 2025 | 6.13 | 6.05 | 6.05 | 6.27 | 6.05 | 59.84M |
| September 25, 2025 | 6.45 | 6.18 | 6.18 | 6.5 | 6.15 | 73.13M |