7.59
-0.11(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.69 | 7.59 | 7.59 | 7.71 | 7.56 | 30.39M |
| December 24, 2025 | 7.25 | 7.7 | 7.7 | 7.78 | 7.25 | 57.68M |
| December 23, 2025 | 7.19 | 7.26 | 7.26 | 7.35 | 7.16 | 19.97M |
| December 22, 2025 | 7.07 | 7.19 | 7.19 | 7.27 | 7.05 | 18.73M |
| December 19, 2025 | 7.08 | 7.03 | 7.03 | 7.11 | 7.01 | 14.26M |
| December 18, 2025 | 7.05 | 7.03 | 7.03 | 7.19 | 7.02 | 13.73M |
| December 17, 2025 | 7 | 7.12 | 7.12 | 7.15 | 6.88 | 15.09M |
| December 16, 2025 | 7.17 | 7.04 | 7.04 | 7.17 | 6.95 | 16.57M |
| December 15, 2025 | 7.14 | 7.17 | 7.17 | 7.26 | 7.12 | 13.57M |
| December 12, 2025 | 7.28 | 7.24 | 7.24 | 7.35 | 7.17 | 15.61M |
| December 11, 2025 | 7.49 | 7.31 | 7.31 | 7.52 | 7.3 | 18.64M |
| December 10, 2025 | 7.36 | 7.48 | 7.48 | 7.53 | 7.35 | 20.55M |
| December 09, 2025 | 7.35 | 7.48 | 7.48 | 7.52 | 7.31 | 29.34M |
| December 08, 2025 | 7.17 | 7.33 | 7.33 | 7.37 | 7.15 | 26.23M |
| December 05, 2025 | 7.05 | 7.15 | 7.15 | 7.15 | 6.97 | 15.45M |
| December 04, 2025 | 7.05 | 7.04 | 7.04 | 7.1 | 6.96 | 13.63M |
| December 03, 2025 | 7.16 | 7.07 | 7.07 | 7.18 | 7.03 | 15.35M |
| December 02, 2025 | 7.22 | 7.15 | 7.15 | 7.27 | 7.12 | 15.4M |
| December 01, 2025 | 7.06 | 7.27 | 7.27 | 7.28 | 7.01 | 25.17M |
| November 28, 2025 | 7.03 | 7.06 | 7.06 | 7.12 | 6.99 | 21.16M |
| November 27, 2025 | 6.85 | 7.11 | 7.11 | 7.18 | 6.84 | 46.06M |
| November 26, 2025 | 6.82 | 6.83 | 6.83 | 7.01 | 6.76 | 30.93M |
| November 25, 2025 | 6.81 | 6.89 | 6.89 | 7.02 | 6.75 | 36.73M |
| November 24, 2025 | 6.94 | 6.73 | 6.73 | 7 | 6.6 | 55.92M |
| November 21, 2025 | 7.3 | 7.01 | 7.01 | 7.45 | 7.01 | 94.04M |
| November 20, 2025 | 7.92 | 7.79 | 7.79 | 8.12 | 7.62 | 143.25M |
| November 19, 2025 | 7.11 | 7.38 | 7.38 | 7.45 | 7.1 | 36.48M |
| November 18, 2025 | 7.14 | 7.15 | 7.15 | 7.39 | 7.1 | 18.26M |
| November 17, 2025 | 7.11 | 7.24 | 7.24 | 7.36 | 7.11 | 19.51M |
| November 14, 2025 | 7.18 | 7.11 | 7.11 | 7.2 | 7.1 | 15.31M |
| November 13, 2025 | 7.11 | 7.23 | 7.23 | 7.27 | 7.09 | 13.92M |
| November 12, 2025 | 7.32 | 7.13 | 7.13 | 7.32 | 7.07 | 22.34M |
| November 11, 2025 | 7.33 | 7.38 | 7.38 | 7.43 | 7.28 | 18.11M |
| November 10, 2025 | 7.3 | 7.33 | 7.33 | 7.34 | 7.23 | 18.24M |
| November 07, 2025 | 7.31 | 7.3 | 7.3 | 7.45 | 7.28 | 27.75M |
| November 06, 2025 | 7.6 | 7.53 | 7.53 | 7.94 | 7.37 | 54.83M |
| November 05, 2025 | 7.16 | 7.25 | 7.25 | 7.29 | 7.13 | 12.88M |
| November 04, 2025 | 7.29 | 7.19 | 7.19 | 7.3 | 7.13 | 12.98M |
| November 03, 2025 | 7.33 | 7.31 | 7.31 | 7.34 | 7.14 | 16.8M |
| October 31, 2025 | 7.37 | 7.34 | 7.34 | 7.48 | 7.29 | 19.66M |
| October 30, 2025 | 7.41 | 7.34 | 7.34 | 7.46 | 7.25 | 25.18M |
| October 29, 2025 | 7.51 | 7.53 | 7.53 | 7.69 | 7.45 | 26.71M |
| October 28, 2025 | 7.24 | 7.49 | 7.49 | 7.6 | 7.21 | 32.45M |
| October 27, 2025 | 7.28 | 7.3 | 7.3 | 7.46 | 7.26 | 20.63M |
| October 24, 2025 | 7.13 | 7.26 | 7.26 | 7.28 | 7.1 | 19.74M |
| October 23, 2025 | 7.06 | 7.09 | 7.09 | 7.1 | 6.96 | 13.27M |
| October 22, 2025 | 7.07 | 7.09 | 7.09 | 7.17 | 7 | 14.07M |
| October 21, 2025 | 6.84 | 7.07 | 7.07 | 7.12 | 6.84 | 17.75M |
| October 20, 2025 | 6.84 | 6.88 | 6.88 | 6.99 | 6.83 | 19.59M |
| October 17, 2025 | 7.06 | 6.77 | 6.77 | 7.07 | 6.77 | 21.98M |
| October 16, 2025 | 7.2 | 7.03 | 7.03 | 7.21 | 6.98 | 22.4M |
| October 15, 2025 | 7.11 | 7.21 | 7.21 | 7.22 | 7.06 | 17.05M |
| October 14, 2025 | 7.56 | 7.11 | 7.11 | 7.63 | 7.08 | 35.34M |
| October 13, 2025 | 7.25 | 7.53 | 7.53 | 7.54 | 7.1 | 25.16M |
| October 10, 2025 | 7.68 | 7.59 | 7.59 | 7.77 | 7.52 | 31.54M |
| October 09, 2025 | 7.95 | 7.81 | 7.81 | 8.13 | 7.78 | 33M |
| September 30, 2025 | 7.98 | 7.7 | 7.7 | 8.03 | 7.66 | 28.78M |
| September 29, 2025 | 7.75 | 7.9 | 7.9 | 7.92 | 7.68 | 21.98M |
| September 26, 2025 | 8.18 | 7.76 | 7.76 | 8.18 | 7.76 | 40.4M |
| September 25, 2025 | 8.35 | 8.18 | 8.18 | 8.4 | 8.15 | 38.49M |