7.42
-0.11(-1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 7.5 | 7.42 | 7.42 | 7.58 | 7.4 | 146.68M |
| December 30, 2025 | 7.43 | 7.53 | 7.53 | 7.6 | 7.37 | 161.41M |
| December 29, 2025 | 7.6 | 7.49 | 7.49 | 7.7 | 7.46 | 181.29M |
| December 26, 2025 | 7.42 | 7.65 | 7.65 | 7.92 | 7.42 | 357.35M |
| December 25, 2025 | 7.41 | 7.42 | 7.42 | 7.57 | 7.37 | 166.79M |
| December 24, 2025 | 7.26 | 7.44 | 7.44 | 7.48 | 7.26 | 186.4M |
| December 23, 2025 | 7.31 | 7.29 | 7.29 | 7.42 | 7.26 | 158.68M |
| December 22, 2025 | 7.23 | 7.31 | 7.31 | 7.38 | 7.2 | 181.02M |
| December 19, 2025 | 7.11 | 7.22 | 7.22 | 7.35 | 7.11 | 195.21M |
| December 18, 2025 | 7.3 | 7.15 | 7.15 | 7.33 | 7.14 | 198.6M |
| December 17, 2025 | 7.14 | 7.4 | 7.35 | 7.47 | 7.09 | 312.18M |
| December 16, 2025 | 7.23 | 7.16 | 7.16 | 7.28 | 7.13 | 140.5M |
| December 15, 2025 | 7.08 | 7.26 | 7.26 | 7.4 | 7.07 | 278.1M |
| December 12, 2025 | 7.21 | 7.17 | 7.17 | 7.26 | 7.07 | 275.65M |
| December 11, 2025 | 7.25 | 7.24 | 7.24 | 7.43 | 7.13 | 354.38M |
| December 10, 2025 | 7.2 | 7.26 | 7.26 | 7.36 | 7.12 | 391.24M |
| December 09, 2025 | 7.57 | 7.24 | 7.24 | 7.6 | 7.22 | 603.22M |
| December 08, 2025 | 7.48 | 7.7 | 7.7 | 7.92 | 7.39 | 829.99M |
| December 05, 2025 | 6.78 | 7.2 | 7.2 | 7.49 | 6.77 | 351.96M |
| December 04, 2025 | 6.81 | 6.82 | 6.82 | 6.92 | 6.8 | 67.01M |
| December 03, 2025 | 6.89 | 6.84 | 6.84 | 7.02 | 6.83 | 89.37M |
| December 02, 2025 | 6.83 | 6.86 | 6.86 | 6.95 | 6.8 | 74.4M |
| December 01, 2025 | 6.71 | 6.86 | 6.86 | 6.86 | 6.71 | 81.92M |
| November 28, 2025 | 6.65 | 6.77 | 6.77 | 6.86 | 6.63 | 82.99M |
| November 27, 2025 | 6.63 | 6.67 | 6.67 | 6.74 | 6.62 | 44.12M |
| November 26, 2025 | 6.72 | 6.66 | 6.66 | 6.74 | 6.64 | 46.14M |
| November 25, 2025 | 6.69 | 6.72 | 6.72 | 6.76 | 6.65 | 65.91M |
| November 24, 2025 | 6.59 | 6.66 | 6.66 | 6.74 | 6.51 | 91.2M |
| November 21, 2025 | 6.84 | 6.55 | 6.55 | 6.89 | 6.54 | 160.66M |
| November 20, 2025 | 6.99 | 6.9 | 6.9 | 7.06 | 6.88 | 198.02M |
| November 19, 2025 | 6.87 | 6.81 | 6.81 | 6.96 | 6.74 | 99.17M |
| November 18, 2025 | 6.82 | 6.88 | 6.88 | 6.96 | 6.82 | 94.62M |
| November 17, 2025 | 6.9 | 6.84 | 6.84 | 6.9 | 6.81 | 68.04M |
| November 14, 2025 | 6.92 | 6.92 | 6.92 | 7.02 | 6.91 | 72.01M |
| November 13, 2025 | 6.86 | 6.98 | 6.98 | 6.98 | 6.81 | 88.92M |
| November 12, 2025 | 6.94 | 6.87 | 6.87 | 6.95 | 6.84 | 80.55M |
| November 11, 2025 | 6.98 | 6.95 | 6.95 | 7.03 | 6.92 | 89.36M |
| November 10, 2025 | 6.87 | 7.01 | 7.01 | 7.14 | 6.84 | 212.78M |
| November 07, 2025 | 6.82 | 6.88 | 6.88 | 6.97 | 6.78 | 119.25M |
| November 06, 2025 | 6.81 | 6.86 | 6.86 | 6.9 | 6.81 | 83.33M |
| November 05, 2025 | 6.81 | 6.81 | 6.81 | 6.88 | 6.78 | 87.65M |
| November 04, 2025 | 6.82 | 6.9 | 6.9 | 6.99 | 6.79 | 120.76M |
| November 03, 2025 | 6.86 | 6.85 | 6.85 | 6.88 | 6.75 | 83.49M |
| October 31, 2025 | 6.95 | 6.88 | 6.88 | 7.02 | 6.84 | 140.67M |
| October 30, 2025 | 6.92 | 6.88 | 6.88 | 7.01 | 6.86 | 152.78M |
| October 29, 2025 | 6.74 | 6.95 | 6.95 | 6.98 | 6.67 | 240.29M |
| October 28, 2025 | 6.69 | 6.77 | 6.77 | 6.83 | 6.66 | 157.93M |
| October 27, 2025 | 6.6 | 6.74 | 6.74 | 6.83 | 6.55 | 224.21M |
| October 24, 2025 | 6.51 | 6.54 | 6.54 | 6.56 | 6.49 | 63.49M |
| October 23, 2025 | 6.45 | 6.51 | 6.51 | 6.51 | 6.4 | 63.21M |
| October 22, 2025 | 6.48 | 6.46 | 6.46 | 6.49 | 6.44 | 47.75M |
| October 21, 2025 | 6.47 | 6.5 | 6.5 | 6.58 | 6.46 | 77.38M |
| October 20, 2025 | 6.51 | 6.45 | 6.45 | 6.53 | 6.43 | 67.27M |
| October 17, 2025 | 6.59 | 6.45 | 6.45 | 6.65 | 6.45 | 89.99M |
| October 16, 2025 | 6.56 | 6.6 | 6.6 | 6.63 | 6.54 | 70.1M |
| October 15, 2025 | 6.57 | 6.59 | 6.59 | 6.61 | 6.48 | 85.65M |
| October 14, 2025 | 6.58 | 6.56 | 6.56 | 6.67 | 6.52 | 117.19M |
| October 13, 2025 | 6.47 | 6.58 | 6.58 | 6.58 | 6.45 | 87.35M |
| October 10, 2025 | 6.55 | 6.62 | 6.62 | 6.68 | 6.54 | 97.19M |
| October 09, 2025 | 6.52 | 6.58 | 6.58 | 6.61 | 6.47 | 103.74M |