7.81
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 7.8 | 7.82 | 7.82 | 7.83 | 7.78 | 22.28M |
| December 23, 2025 | 7.78 | 7.79 | 7.79 | 7.82 | 7.77 | 19.64M |
| December 22, 2025 | 7.81 | 7.78 | 7.78 | 7.81 | 7.77 | 21.68M |
| December 19, 2025 | 7.78 | 7.8 | 7.8 | 7.81 | 7.76 | 19.44M |
| December 18, 2025 | 7.75 | 7.78 | 7.78 | 7.79 | 7.74 | 17.36M |
| December 17, 2025 | 7.73 | 7.76 | 7.76 | 7.79 | 7.69 | 21.69M |
| December 16, 2025 | 7.78 | 7.73 | 7.73 | 7.79 | 7.72 | 22.22M |
| December 15, 2025 | 7.8 | 7.78 | 7.78 | 7.83 | 7.78 | 25.46M |
| December 12, 2025 | 7.77 | 7.81 | 7.81 | 7.83 | 7.75 | 45.71M |
| December 11, 2025 | 7.77 | 7.78 | 7.78 | 7.81 | 7.75 | 31.44M |
| December 10, 2025 | 7.67 | 7.77 | 7.77 | 7.78 | 7.66 | 30.66M |
| December 09, 2025 | 7.76 | 7.68 | 7.68 | 7.77 | 7.68 | 33.1M |
| December 08, 2025 | 7.81 | 7.76 | 7.76 | 7.82 | 7.76 | 22.4M |
| December 05, 2025 | 7.77 | 7.8 | 7.8 | 7.82 | 7.75 | 24.56M |
| December 04, 2025 | 7.77 | 7.79 | 7.79 | 7.8 | 7.76 | 18.85M |
| December 03, 2025 | 7.79 | 7.77 | 7.77 | 7.79 | 7.75 | 23.95M |
| December 02, 2025 | 7.76 | 7.79 | 7.79 | 7.79 | 7.74 | 20.75M |
| December 01, 2025 | 7.73 | 7.77 | 7.77 | 7.78 | 7.71 | 27.68M |
| November 28, 2025 | 7.73 | 7.73 | 7.73 | 7.74 | 7.69 | 18.61M |
| November 27, 2025 | 7.73 | 7.73 | 7.73 | 7.76 | 7.71 | 16.27M |
| November 26, 2025 | 7.76 | 7.74 | 7.74 | 7.8 | 7.74 | 17.21M |
| November 25, 2025 | 7.73 | 7.75 | 7.75 | 7.77 | 7.72 | 17.66M |
| November 24, 2025 | 7.68 | 7.73 | 7.73 | 7.77 | 7.68 | 33.84M |
| November 21, 2025 | 7.8 | 7.7 | 7.7 | 7.81 | 7.67 | 62.25M |
| November 20, 2025 | 7.86 | 7.84 | 7.84 | 7.89 | 7.83 | 37.59M |
| November 19, 2025 | 7.86 | 7.84 | 7.84 | 7.88 | 7.83 | 26.1M |
| November 18, 2025 | 7.9 | 7.86 | 7.86 | 7.91 | 7.83 | 32.95M |
| November 17, 2025 | 7.95 | 7.91 | 7.91 | 7.96 | 7.89 | 44.43M |
| November 14, 2025 | 8 | 7.97 | 7.97 | 8.03 | 7.96 | 37.76M |
| November 13, 2025 | 8.02 | 8.03 | 8.03 | 8.04 | 7.99 | 35.06M |
| November 12, 2025 | 8.05 | 8.03 | 8.03 | 8.07 | 8.01 | 34.16M |
| November 11, 2025 | 8.06 | 8.05 | 8.05 | 8.07 | 8.01 | 30.07M |
| November 10, 2025 | 8.01 | 8.06 | 8.06 | 8.06 | 7.99 | 32.25M |
| November 07, 2025 | 8 | 8.02 | 8.02 | 8.04 | 7.99 | 29.38M |
| November 06, 2025 | 7.96 | 8.01 | 8.01 | 8.07 | 7.94 | 47.32M |
| November 05, 2025 | 7.95 | 7.96 | 7.96 | 7.98 | 7.91 | 32.89M |
| November 04, 2025 | 7.98 | 7.97 | 7.97 | 8 | 7.94 | 36.68M |
| November 03, 2025 | 7.96 | 7.99 | 7.99 | 8 | 7.94 | 30.76M |
| October 31, 2025 | 8.06 | 7.95 | 7.95 | 8.06 | 7.94 | 67.52M |
| October 30, 2025 | 8.06 | 8.05 | 8.05 | 8.13 | 8.04 | 47.22M |
| October 29, 2025 | 8.01 | 8.06 | 8.06 | 8.07 | 7.99 | 45.32M |
| October 28, 2025 | 8.15 | 8.03 | 8.03 | 8.15 | 8.02 | 54.22M |
| October 27, 2025 | 8.09 | 8.16 | 8.16 | 8.17 | 8.03 | 66.47M |
| October 24, 2025 | 8.09 | 8.09 | 8.09 | 8.11 | 8.05 | 41.61M |
| October 23, 2025 | 8.05 | 8.09 | 8.09 | 8.09 | 8 | 37.64M |
| October 22, 2025 | 8.09 | 8.07 | 8.07 | 8.12 | 8.05 | 41.12M |
| October 21, 2025 | 7.96 | 8.07 | 8.07 | 8.08 | 7.96 | 52.83M |
| October 20, 2025 | 8 | 7.96 | 7.96 | 8.02 | 7.94 | 35.66M |
| October 17, 2025 | 8.04 | 7.99 | 7.99 | 8.08 | 7.98 | 44.25M |
| October 16, 2025 | 8.06 | 8.04 | 8.04 | 8.06 | 8.01 | 38.21M |
| October 15, 2025 | 8.1 | 8.07 | 8.07 | 8.13 | 8.01 | 49.02M |
| October 14, 2025 | 8.08 | 8.08 | 8.08 | 8.13 | 8.06 | 54.48M |
| October 13, 2025 | 8.02 | 8.08 | 8.08 | 8.08 | 7.97 | 67.73M |
| October 10, 2025 | 8.01 | 8.14 | 8.14 | 8.22 | 7.98 | 107.13M |
| October 09, 2025 | 7.85 | 8.05 | 8.05 | 8.05 | 7.84 | 79.92M |
| September 30, 2025 | 7.83 | 7.85 | 7.85 | 7.88 | 7.79 | 34.62M |
| September 29, 2025 | 7.8 | 7.82 | 7.82 | 7.84 | 7.72 | 37.78M |
| September 26, 2025 | 7.78 | 7.8 | 7.8 | 7.84 | 7.75 | 36.74M |
| September 25, 2025 | 7.86 | 7.78 | 7.78 | 7.87 | 7.78 | 47.29M |
| September 24, 2025 | 7.88 | 7.87 | 7.87 | 7.91 | 7.83 | 44.36M |