7.08
-0.13(-1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.11 | 7.08 | 7.08 | 7.12 | 7 | 101.83M |
| December 24, 2025 | 7.3 | 7.21 | 7.21 | 7.4 | 7.18 | 98.76M |
| December 23, 2025 | 7.18 | 7.19 | 7.19 | 7.34 | 7.15 | 111.58M |
| December 22, 2025 | 7.23 | 7.2 | 7.2 | 7.29 | 7.15 | 99.05M |
| December 19, 2025 | 7 | 7.19 | 7.19 | 7.24 | 6.91 | 136.46M |
| December 18, 2025 | 6.71 | 7.02 | 7.02 | 7.18 | 6.68 | 167.28M |
| December 17, 2025 | 6.57 | 6.74 | 6.74 | 6.78 | 6.51 | 99.2M |
| December 16, 2025 | 6.6 | 6.56 | 6.56 | 6.64 | 6.48 | 82.48M |
| December 15, 2025 | 6.6 | 6.61 | 6.61 | 6.71 | 6.54 | 73.29M |
| December 12, 2025 | 6.6 | 6.68 | 6.68 | 6.76 | 6.6 | 147.04M |
| December 11, 2025 | 6.61 | 6.46 | 6.46 | 6.65 | 6.46 | 77.81M |
| December 10, 2025 | 6.57 | 6.54 | 6.54 | 6.6 | 6.5 | 69.18M |
| December 09, 2025 | 6.72 | 6.52 | 6.52 | 6.72 | 6.47 | 101.49M |
| December 08, 2025 | 6.76 | 6.75 | 6.75 | 6.79 | 6.62 | 99.92M |
| December 05, 2025 | 6.45 | 6.78 | 6.78 | 6.8 | 6.44 | 148.85M |
| December 04, 2025 | 6.58 | 6.47 | 6.47 | 6.63 | 6.45 | 66.74M |
| December 03, 2025 | 6.5 | 6.55 | 6.55 | 6.63 | 6.45 | 71.56M |
| December 02, 2025 | 6.5 | 6.51 | 6.51 | 6.53 | 6.39 | 58.68M |
| December 01, 2025 | 6.46 | 6.53 | 6.53 | 6.65 | 6.46 | 114.51M |
| November 28, 2025 | 6.25 | 6.34 | 6.34 | 6.36 | 6.17 | 66.88M |
| November 27, 2025 | 6.28 | 6.22 | 6.22 | 6.4 | 6.22 | 61.67M |
| November 26, 2025 | 6.28 | 6.21 | 6.21 | 6.35 | 6.2 | 52.56M |
| November 25, 2025 | 6.23 | 6.28 | 6.28 | 6.35 | 6.23 | 66.2M |
| November 24, 2025 | 6.22 | 6.17 | 6.17 | 6.26 | 6.09 | 70.89M |
| November 21, 2025 | 6.54 | 6.18 | 6.18 | 6.55 | 6.16 | 167.53M |
| November 20, 2025 | 6.47 | 6.65 | 6.65 | 6.86 | 6.45 | 168.09M |
| November 19, 2025 | 6.39 | 6.48 | 6.48 | 6.54 | 6.35 | 80.32M |
| November 18, 2025 | 6.6 | 6.36 | 6.36 | 6.62 | 6.32 | 118.58M |
| November 17, 2025 | 6.76 | 6.64 | 6.64 | 6.76 | 6.62 | 88.61M |
| November 14, 2025 | 6.8 | 6.79 | 6.79 | 6.9 | 6.72 | 83.31M |
| November 13, 2025 | 6.8 | 6.87 | 6.87 | 6.94 | 6.75 | 143.8M |
| November 12, 2025 | 6.66 | 6.73 | 6.73 | 6.82 | 6.6 | 101.68M |
| November 11, 2025 | 6.71 | 6.68 | 6.68 | 6.83 | 6.58 | 85.25M |
| November 10, 2025 | 6.69 | 6.7 | 6.67 | 6.88 | 6.65 | 91.72M |
| November 07, 2025 | 6.64 | 6.63 | 6.63 | 6.67 | 6.58 | 67.42M |
| November 06, 2025 | 6.46 | 6.69 | 6.69 | 6.75 | 6.46 | 110.31M |
| November 05, 2025 | 6.38 | 6.47 | 6.47 | 6.51 | 6.33 | 62.72M |
| November 04, 2025 | 6.63 | 6.45 | 6.45 | 6.7 | 6.41 | 87.98M |
| November 03, 2025 | 6.74 | 6.63 | 6.63 | 6.74 | 6.42 | 113.52M |
| October 31, 2025 | 6.84 | 6.74 | 6.74 | 6.91 | 6.73 | 89.32M |
| October 30, 2025 | 6.8 | 6.85 | 6.85 | 6.94 | 6.79 | 118.15M |
| October 29, 2025 | 6.55 | 6.87 | 6.87 | 6.89 | 6.55 | 147.93M |
| October 28, 2025 | 6.66 | 6.53 | 6.53 | 6.67 | 6.51 | 98.95M |
| October 27, 2025 | 6.76 | 6.69 | 6.69 | 6.84 | 6.65 | 130.39M |
| October 24, 2025 | 6.82 | 6.78 | 6.78 | 6.88 | 6.69 | 87.86M |
| October 23, 2025 | 6.63 | 6.8 | 6.8 | 6.8 | 6.56 | 85.11M |
| October 22, 2025 | 6.6 | 6.64 | 6.64 | 6.72 | 6.5 | 88.56M |
| October 21, 2025 | 6.63 | 6.73 | 6.73 | 6.82 | 6.56 | 113.26M |
| October 20, 2025 | 6.65 | 6.58 | 6.58 | 6.67 | 6.53 | 98.53M |
| October 17, 2025 | 6.82 | 6.64 | 6.64 | 6.91 | 6.6 | 139.36M |
| October 16, 2025 | 6.9 | 6.76 | 6.76 | 6.97 | 6.72 | 132.42M |
| October 15, 2025 | 6.93 | 6.92 | 6.92 | 7.03 | 6.79 | 167.46M |
| October 14, 2025 | 7.3 | 6.93 | 6.93 | 7.36 | 6.88 | 270.49M |
| October 13, 2025 | 6.71 | 7.12 | 7.12 | 7.19 | 6.66 | 297.35M |
| October 10, 2025 | 6.76 | 6.87 | 6.87 | 6.98 | 6.67 | 231.05M |
| October 09, 2025 | 6.75 | 6.82 | 6.82 | 6.83 | 6.6 | 305.07M |
| September 30, 2025 | 6.2 | 6.43 | 6.43 | 6.65 | 6.2 | 257.03M |
| September 29, 2025 | 5.99 | 6.2 | 6.2 | 6.23 | 5.95 | 153.93M |
| September 26, 2025 | 5.92 | 5.95 | 5.95 | 6.08 | 5.91 | 80.38M |
| September 25, 2025 | 5.98 | 5.95 | 5.95 | 6.08 | 5.93 | 86.55M |