7.95
+0.04(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.91 | 7.95 | 7.95 | 7.97 | 7.89 | 5.31M |
| December 24, 2025 | 7.9 | 7.91 | 7.91 | 7.92 | 7.89 | 4.38M |
| December 23, 2025 | 7.94 | 7.91 | 7.91 | 7.97 | 7.9 | 4.06M |
| December 22, 2025 | 7.97 | 7.96 | 7.96 | 7.98 | 7.93 | 7.67M |
| December 19, 2025 | 7.85 | 7.97 | 7.97 | 7.98 | 7.8 | 9.74M |
| December 18, 2025 | 7.77 | 7.82 | 7.82 | 7.85 | 7.75 | 5.01M |
| December 17, 2025 | 7.78 | 7.78 | 7.78 | 7.8 | 7.67 | 8.86M |
| December 16, 2025 | 7.91 | 7.78 | 7.78 | 7.93 | 7.74 | 11.93M |
| December 15, 2025 | 7.92 | 7.92 | 7.92 | 7.96 | 7.9 | 4.41M |
| December 12, 2025 | 7.93 | 7.94 | 7.94 | 7.98 | 7.9 | 6.72M |
| December 11, 2025 | 8.03 | 7.93 | 7.93 | 8.05 | 7.93 | 6.17M |
| December 10, 2025 | 8.03 | 8.04 | 8.04 | 8.05 | 7.99 | 6.85M |
| December 09, 2025 | 7.95 | 8.05 | 8.05 | 8.08 | 7.94 | 13.31M |
| December 08, 2025 | 7.98 | 7.97 | 7.97 | 8.02 | 7.95 | 7.57M |
| December 05, 2025 | 7.96 | 7.96 | 7.96 | 7.99 | 7.91 | 7.32M |
| December 04, 2025 | 8 | 7.99 | 7.99 | 8.01 | 7.96 | 7.34M |
| December 03, 2025 | 7.99 | 7.98 | 7.98 | 8.02 | 7.96 | 5.53M |
| December 02, 2025 | 8 | 8.01 | 8.01 | 8.03 | 7.96 | 6.26M |
| December 01, 2025 | 7.94 | 8.01 | 8.01 | 8.05 | 7.91 | 11.04M |
| November 28, 2025 | 7.86 | 7.91 | 7.91 | 7.92 | 7.84 | 5.36M |
| November 27, 2025 | 7.93 | 7.86 | 7.86 | 7.94 | 7.86 | 5.56M |
| November 26, 2025 | 7.95 | 7.92 | 7.92 | 7.99 | 7.89 | 7.63M |
| November 25, 2025 | 7.97 | 7.96 | 7.96 | 8.06 | 7.93 | 10.43M |
| November 24, 2025 | 7.83 | 7.95 | 7.95 | 7.97 | 7.8 | 11.53M |
| November 21, 2025 | 7.9 | 7.81 | 7.81 | 7.96 | 7.81 | 12.74M |
| November 20, 2025 | 8.01 | 7.93 | 7.93 | 8.01 | 7.92 | 7.16M |
| November 19, 2025 | 8.01 | 7.97 | 7.97 | 8.03 | 7.93 | 10.32M |
| November 18, 2025 | 8.03 | 8.02 | 8.02 | 8.06 | 8 | 8.14M |
| November 17, 2025 | 8.09 | 8.04 | 8.04 | 8.09 | 8 | 9.5M |
| November 14, 2025 | 8.15 | 8.08 | 8.08 | 8.18 | 8.08 | 12.2M |
| November 13, 2025 | 8.17 | 8.15 | 8.15 | 8.18 | 8.12 | 8.03M |
| November 12, 2025 | 8.17 | 8.16 | 8.16 | 8.2 | 8.13 | 8.71M |
| November 11, 2025 | 8.15 | 8.17 | 8.17 | 8.22 | 8.13 | 11.11M |
| November 10, 2025 | 8.1 | 8.16 | 8.16 | 8.17 | 8.08 | 9.29M |
| November 07, 2025 | 8.11 | 8.1 | 8.1 | 8.15 | 8.09 | 7.42M |
| November 06, 2025 | 8.14 | 8.11 | 8.11 | 8.17 | 8.11 | 9.09M |
| November 05, 2025 | 8.07 | 8.14 | 8.14 | 8.18 | 8.04 | 13.5M |
| November 04, 2025 | 8.08 | 8.1 | 8.1 | 8.12 | 8.04 | 13.21M |
| November 03, 2025 | 8.04 | 8.08 | 8.08 | 8.08 | 8 | 16.4M |
| October 31, 2025 | 7.96 | 8.01 | 8.01 | 8.04 | 7.95 | 12.45M |
| October 30, 2025 | 8.02 | 7.96 | 7.96 | 8.02 | 7.95 | 13.17M |
| October 29, 2025 | 8.05 | 8.04 | 8.04 | 8.06 | 7.97 | 14.96M |
| October 28, 2025 | 8.2 | 8.04 | 8.04 | 8.25 | 8.03 | 39.77M |
| October 27, 2025 | 8.34 | 8.34 | 8.34 | 8.39 | 8.28 | 13.68M |
| October 24, 2025 | 8.35 | 8.33 | 8.33 | 8.37 | 8.3 | 11.96M |
| October 23, 2025 | 8.26 | 8.35 | 8.35 | 8.36 | 8.24 | 16.14M |
| October 22, 2025 | 8.17 | 8.29 | 8.29 | 8.31 | 8.15 | 17.63M |
| October 21, 2025 | 8.09 | 8.18 | 8.18 | 8.18 | 8.08 | 11.07M |
| October 20, 2025 | 8.09 | 8.08 | 8.08 | 8.14 | 8.02 | 12.59M |
| October 17, 2025 | 8.12 | 8.1 | 8.1 | 8.21 | 8.01 | 15.2M |
| October 16, 2025 | 8.07 | 8.14 | 8.14 | 8.17 | 8.05 | 12.14M |
| October 15, 2025 | 8.07 | 8.08 | 8.08 | 8.1 | 8.02 | 8.86M |
| October 14, 2025 | 8.05 | 8.08 | 8.08 | 8.11 | 8.04 | 12.71M |
| October 13, 2025 | 8.01 | 8.05 | 8.05 | 8.08 | 7.97 | 12.51M |
| October 10, 2025 | 8.16 | 8.18 | 8.18 | 8.2 | 8.13 | 10.63M |
| October 09, 2025 | 8.23 | 8.17 | 8.17 | 8.24 | 8.13 | 14.41M |
| September 30, 2025 | 8.23 | 8.25 | 8.25 | 8.34 | 8.15 | 18.33M |
| September 29, 2025 | 8.03 | 8.11 | 8.11 | 8.11 | 7.97 | 10.94M |
| September 26, 2025 | 8.01 | 8.06 | 8.06 | 8.09 | 7.99 | 8.8M |
| September 25, 2025 | 8.09 | 8.04 | 8.04 | 8.12 | 7.99 | 10.93M |