7.58
-0.06(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.63 | 7.58 | 7.58 | 7.67 | 7.56 | 177.74M |
| December 24, 2025 | 7.67 | 7.64 | 7.64 | 7.69 | 7.6 | 203.05M |
| December 23, 2025 | 7.58 | 7.66 | 7.66 | 7.67 | 7.57 | 231.7M |
| December 22, 2025 | 7.51 | 7.59 | 7.59 | 7.62 | 7.47 | 183.15M |
| December 19, 2025 | 7.59 | 7.55 | 7.55 | 7.6 | 7.51 | 222.36M |
| December 18, 2025 | 7.46 | 7.6 | 7.6 | 7.61 | 7.42 | 272.85M |
| December 17, 2025 | 7.35 | 7.45 | 7.45 | 7.52 | 7.32 | 285.45M |
| December 16, 2025 | 7.45 | 7.37 | 7.37 | 7.47 | 7.36 | 285.01M |
| December 15, 2025 | 7.58 | 7.49 | 7.49 | 7.59 | 7.47 | 280.34M |
| December 12, 2025 | 7.87 | 7.72 | 7.6 | 7.87 | 7.66 | 577.88M |
| December 11, 2025 | 7.84 | 7.93 | 7.93 | 7.93 | 7.75 | 278.86M |
| December 10, 2025 | 8.05 | 7.82 | 7.82 | 8.09 | 7.81 | 350.43M |
| December 09, 2025 | 7.86 | 8.04 | 8.04 | 8.06 | 7.84 | 331.05M |
| December 08, 2025 | 7.82 | 7.84 | 7.84 | 7.86 | 7.75 | 188.34M |
| December 05, 2025 | 7.89 | 7.82 | 7.82 | 7.93 | 7.81 | 214.51M |
| December 04, 2025 | 7.96 | 7.9 | 7.9 | 7.99 | 7.87 | 213.37M |
| December 03, 2025 | 8 | 7.98 | 7.98 | 8.08 | 7.96 | 203.76M |
| December 02, 2025 | 7.97 | 8.02 | 8.02 | 8.03 | 7.92 | 226.67M |
| December 01, 2025 | 8.01 | 7.99 | 7.99 | 8.02 | 7.95 | 244.58M |
| November 28, 2025 | 8.08 | 8.04 | 8.04 | 8.13 | 8.02 | 247.43M |
| November 27, 2025 | 7.95 | 8.1 | 8.1 | 8.12 | 7.86 | 333.66M |
| November 26, 2025 | 8.07 | 7.94 | 7.94 | 8.12 | 7.91 | 310.15M |
| November 25, 2025 | 7.99 | 8.07 | 8.07 | 8.07 | 7.95 | 231.31M |
| November 24, 2025 | 8.04 | 8.02 | 8.02 | 8.09 | 7.94 | 296.83M |
| November 21, 2025 | 8.15 | 8.05 | 8.05 | 8.22 | 8.03 | 333.45M |
| November 20, 2025 | 8.19 | 8.16 | 8.16 | 8.28 | 8.1 | 308.92M |
| November 19, 2025 | 8.2 | 8.22 | 8.22 | 8.29 | 8.18 | 231.53M |
| November 18, 2025 | 8.28 | 8.19 | 8.19 | 8.3 | 8.14 | 280.93M |
| November 17, 2025 | 8.45 | 8.32 | 8.32 | 8.5 | 8.3 | 320.83M |
| November 14, 2025 | 8.56 | 8.5 | 8.5 | 8.68 | 8.47 | 355.09M |
| November 13, 2025 | 8.56 | 8.56 | 8.56 | 8.61 | 8.42 | 356.22M |
| November 12, 2025 | 8.32 | 8.59 | 8.59 | 8.65 | 8.32 | 512.59M |
| November 11, 2025 | 8.12 | 8.3 | 8.3 | 8.3 | 8.11 | 340.65M |
| November 10, 2025 | 8.06 | 8.12 | 8.12 | 8.13 | 8 | 209M |
| November 07, 2025 | 8.18 | 8.08 | 8.08 | 8.28 | 8.08 | 294.21M |
| November 06, 2025 | 8.13 | 8.16 | 8.16 | 8.18 | 8.06 | 260.08M |
| November 05, 2025 | 8.18 | 8.18 | 8.18 | 8.23 | 8.07 | 345.44M |
| November 04, 2025 | 8.01 | 8.15 | 8.15 | 8.22 | 8 | 374.08M |
| November 03, 2025 | 7.94 | 8.01 | 8.01 | 8.06 | 7.88 | 271.84M |
| October 31, 2025 | 8.05 | 7.96 | 7.96 | 8.07 | 7.86 | 382.86M |
| October 30, 2025 | 8.1 | 8.06 | 8.06 | 8.24 | 8.03 | 370.23M |
| October 29, 2025 | 8.3 | 8.15 | 8.15 | 8.3 | 8.11 | 406.45M |
| October 28, 2025 | 8.18 | 8.31 | 8.31 | 8.34 | 8.17 | 446.54M |
| October 27, 2025 | 7.92 | 8.18 | 8.18 | 8.2 | 7.9 | 522.01M |
| October 24, 2025 | 7.85 | 7.99 | 7.99 | 8.07 | 7.85 | 505.91M |
| October 23, 2025 | 8.09 | 7.99 | 7.99 | 8.27 | 7.9 | 713.52M |
| October 22, 2025 | 7.87 | 8.09 | 8.09 | 8.1 | 7.82 | 494.52M |
| October 21, 2025 | 7.75 | 7.88 | 7.88 | 7.89 | 7.68 | 506.07M |
| October 20, 2025 | 7.54 | 7.75 | 7.75 | 7.76 | 7.42 | 561.7M |
| October 17, 2025 | 7.49 | 7.62 | 7.62 | 7.69 | 7.47 | 603.13M |
| October 16, 2025 | 7.25 | 7.49 | 7.49 | 7.5 | 7.23 | 532.25M |
| October 15, 2025 | 7.11 | 7.27 | 7.27 | 7.3 | 7.08 | 524.17M |
| October 14, 2025 | 6.88 | 7.13 | 7.13 | 7.13 | 6.83 | 601.39M |
| October 13, 2025 | 6.8 | 6.91 | 6.91 | 6.96 | 6.73 | 572.78M |
| October 10, 2025 | 6.7 | 6.83 | 6.83 | 6.83 | 6.68 | 472.48M |
| October 09, 2025 | 6.64 | 6.7 | 6.7 | 6.74 | 6.54 | 396.18M |
| September 30, 2025 | 6.61 | 6.67 | 6.67 | 6.68 | 6.6 | 308.75M |
| September 29, 2025 | 6.59 | 6.62 | 6.62 | 6.69 | 6.52 | 443.38M |
| September 26, 2025 | 6.59 | 6.62 | 6.62 | 6.68 | 6.58 | 398.27M |
| September 25, 2025 | 6.55 | 6.61 | 6.61 | 6.64 | 6.44 | 466.81M |