7.86
-0.05(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.9 | 7.86 | 7.86 | 7.91 | 7.83 | 165.52M |
| December 24, 2025 | 7.92 | 7.91 | 7.91 | 7.96 | 7.88 | 173.67M |
| December 23, 2025 | 7.89 | 7.92 | 7.92 | 7.95 | 7.87 | 200.06M |
| December 22, 2025 | 7.86 | 7.89 | 7.89 | 7.91 | 7.83 | 166.89M |
| December 19, 2025 | 7.96 | 7.88 | 7.88 | 7.98 | 7.86 | 235.59M |
| December 18, 2025 | 7.81 | 7.99 | 7.99 | 8 | 7.79 | 241.75M |
| December 17, 2025 | 7.78 | 7.81 | 7.81 | 7.87 | 7.75 | 220.69M |
| December 16, 2025 | 7.81 | 7.79 | 7.79 | 7.83 | 7.73 | 193.44M |
| December 15, 2025 | 7.82 | 7.81 | 7.81 | 7.86 | 7.77 | 250.97M |
| December 12, 2025 | 7.97 | 7.97 | 7.97 | 7.98 | 7.84 | 519.11M |
| December 11, 2025 | 7.95 | 8 | 8 | 8 | 7.9 | 262.18M |
| December 10, 2025 | 8.09 | 7.94 | 7.94 | 8.12 | 7.92 | 308.42M |
| December 09, 2025 | 8.01 | 8.1 | 8.1 | 8.15 | 7.98 | 265.49M |
| December 08, 2025 | 7.99 | 7.99 | 7.99 | 8.04 | 7.95 | 213.08M |
| December 05, 2025 | 8.04 | 7.99 | 7.99 | 8.1 | 7.95 | 246.15M |
| December 04, 2025 | 8.07 | 8.05 | 8.05 | 8.09 | 8.02 | 149.1M |
| December 03, 2025 | 8.06 | 8.05 | 8.05 | 8.15 | 8.03 | 221.26M |
| December 02, 2025 | 8.09 | 8.09 | 8.09 | 8.12 | 8.02 | 214.52M |
| December 01, 2025 | 8.05 | 8.09 | 8.09 | 8.11 | 8.02 | 265.26M |
| November 28, 2025 | 8.15 | 8.11 | 8.11 | 8.17 | 8.08 | 208.4M |
| November 27, 2025 | 8.15 | 8.16 | 8.16 | 8.19 | 8.06 | 234.41M |
| November 26, 2025 | 8.31 | 8.16 | 8.16 | 8.38 | 8.15 | 331.04M |
| November 25, 2025 | 8.18 | 8.31 | 8.31 | 8.32 | 8.13 | 305.54M |
| November 24, 2025 | 8.2 | 8.18 | 8.18 | 8.26 | 8.12 | 335.95M |
| November 21, 2025 | 8.28 | 8.25 | 8.25 | 8.38 | 8.22 | 464.44M |
| November 20, 2025 | 8.21 | 8.27 | 8.27 | 8.4 | 8.18 | 359.49M |
| November 19, 2025 | 8.2 | 8.23 | 8.23 | 8.32 | 8.17 | 234.43M |
| November 18, 2025 | 8.14 | 8.2 | 8.2 | 8.25 | 8.11 | 217.6M |
| November 17, 2025 | 8.25 | 8.17 | 8.17 | 8.26 | 8.11 | 258.28M |
| November 14, 2025 | 8.23 | 8.25 | 8.25 | 8.38 | 8.22 | 306.34M |
| November 13, 2025 | 8.21 | 8.21 | 8.21 | 8.24 | 8.08 | 290.14M |
| November 12, 2025 | 8.16 | 8.19 | 8.19 | 8.32 | 8.15 | 359.29M |
| November 11, 2025 | 8.1 | 8.16 | 8.16 | 8.17 | 8.07 | 191.74M |
| November 10, 2025 | 8.02 | 8.12 | 8.12 | 8.13 | 7.98 | 223.29M |
| November 07, 2025 | 8.09 | 8.05 | 8.05 | 8.16 | 8.02 | 280.16M |
| November 06, 2025 | 8.12 | 8.09 | 8.09 | 8.15 | 8.06 | 300.98M |
| November 05, 2025 | 8.17 | 8.14 | 8.14 | 8.21 | 8.09 | 394.15M |
| November 04, 2025 | 7.89 | 8.13 | 8.13 | 8.14 | 7.89 | 441.1M |
| November 03, 2025 | 7.79 | 7.9 | 7.9 | 7.94 | 7.78 | 342.07M |
| October 31, 2025 | 7.87 | 7.78 | 7.78 | 7.87 | 7.67 | 369.33M |
| October 30, 2025 | 7.83 | 7.84 | 7.84 | 7.9 | 7.78 | 278.72M |
| October 29, 2025 | 7.98 | 7.83 | 7.83 | 7.99 | 7.8 | 368.3M |
| October 28, 2025 | 7.9 | 7.99 | 7.99 | 8.02 | 7.85 | 332.04M |
| October 27, 2025 | 7.8 | 7.91 | 7.91 | 7.94 | 7.74 | 391.99M |
| October 24, 2025 | 7.8 | 7.84 | 7.84 | 7.89 | 7.76 | 326.36M |
| October 23, 2025 | 7.76 | 7.84 | 7.84 | 7.89 | 7.71 | 432.66M |
| October 22, 2025 | 7.63 | 7.76 | 7.76 | 7.79 | 7.62 | 381.59M |
| October 21, 2025 | 7.58 | 7.64 | 7.64 | 7.65 | 7.54 | 344.11M |
| October 20, 2025 | 7.59 | 7.61 | 7.61 | 7.65 | 7.47 | 391.98M |
| October 17, 2025 | 7.63 | 7.62 | 7.62 | 7.72 | 7.57 | 408.7M |
| October 16, 2025 | 7.43 | 7.63 | 7.63 | 7.65 | 7.43 | 495.62M |
| October 15, 2025 | 7.47 | 7.46 | 7.46 | 7.54 | 7.42 | 407.6M |
| October 14, 2025 | 7.26 | 7.5 | 7.5 | 7.5 | 7.22 | 693.88M |
| October 13, 2025 | 7.32 | 7.27 | 7.27 | 7.36 | 7.23 | 395.74M |
| October 10, 2025 | 7.29 | 7.31 | 7.31 | 7.36 | 7.28 | 304.87M |
| October 09, 2025 | 7.25 | 7.31 | 7.31 | 7.32 | 7.2 | 297.74M |
| September 30, 2025 | 7.31 | 7.3 | 7.3 | 7.33 | 7.26 | 244.57M |
| September 29, 2025 | 7.38 | 7.33 | 7.33 | 7.4 | 7.26 | 405M |
| September 26, 2025 | 7.35 | 7.41 | 7.41 | 7.43 | 7.3 | 273.36M |
| September 25, 2025 | 7.44 | 7.38 | 7.38 | 7.46 | 7.31 | 323.72M |