7.46
+0.05(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.41 | 7.46 | 7.46 | 7.6 | 7.31 | 10.91M |
| December 24, 2025 | 7.16 | 7.41 | 7.41 | 7.45 | 7.08 | 10.72M |
| December 23, 2025 | 7.18 | 7.13 | 7.13 | 7.2 | 7.11 | 3.88M |
| December 22, 2025 | 7.21 | 7.18 | 7.18 | 7.23 | 7.17 | 4.97M |
| December 19, 2025 | 7.08 | 7.19 | 7.19 | 7.21 | 7.08 | 6.4M |
| December 18, 2025 | 6.99 | 7.05 | 7.05 | 7.15 | 6.98 | 6.57M |
| December 17, 2025 | 6.97 | 7.05 | 7.05 | 7.09 | 6.83 | 8.05M |
| December 16, 2025 | 7.07 | 6.95 | 6.95 | 7.11 | 6.94 | 6.43M |
| December 15, 2025 | 7.02 | 7.11 | 7.11 | 7.14 | 7 | 5.28M |
| December 12, 2025 | 7.12 | 7.07 | 7.07 | 7.21 | 7.04 | 6.72M |
| December 11, 2025 | 7.26 | 7.08 | 7.08 | 7.28 | 7.07 | 8.38M |
| December 10, 2025 | 7.3 | 7.24 | 7.24 | 7.37 | 7.22 | 8.32M |
| December 09, 2025 | 7.43 | 7.34 | 7.34 | 7.48 | 7.33 | 7.26M |
| December 08, 2025 | 7.53 | 7.46 | 7.46 | 7.54 | 7.42 | 9.76M |
| December 05, 2025 | 7.49 | 7.53 | 7.53 | 7.56 | 7.42 | 13.94M |
| December 04, 2025 | 7.5 | 7.52 | 7.52 | 7.85 | 7.4 | 22.35M |
| December 03, 2025 | 7.42 | 7.43 | 7.43 | 7.48 | 7.36 | 4.32M |
| December 02, 2025 | 7.5 | 7.44 | 7.44 | 7.51 | 7.31 | 5.4M |
| December 01, 2025 | 7.49 | 7.48 | 7.48 | 7.57 | 7.46 | 5.97M |
| November 28, 2025 | 7.3 | 7.46 | 7.46 | 7.47 | 7.26 | 6.91M |
| November 27, 2025 | 7.28 | 7.3 | 7.3 | 7.42 | 7.27 | 10.2M |
| November 26, 2025 | 7.45 | 7.31 | 7.31 | 7.53 | 7.31 | 6.87M |
| November 25, 2025 | 7.39 | 7.42 | 7.42 | 7.51 | 7.32 | 5.12M |
| November 24, 2025 | 7.28 | 7.35 | 7.35 | 7.38 | 7.21 | 6.44M |
| November 21, 2025 | 7.65 | 7.25 | 7.25 | 7.68 | 7.23 | 9.7M |
| November 20, 2025 | 7.78 | 7.64 | 7.64 | 7.8 | 7.61 | 5.66M |
| November 19, 2025 | 7.91 | 7.75 | 7.75 | 8.02 | 7.73 | 7.53M |
| November 18, 2025 | 7.93 | 7.88 | 7.88 | 7.97 | 7.82 | 6.59M |
| November 17, 2025 | 8.02 | 7.95 | 7.95 | 8.05 | 7.91 | 7.38M |
| November 14, 2025 | 7.9 | 8.03 | 8.03 | 8.1 | 7.9 | 10.91M |
| November 13, 2025 | 8 | 7.94 | 7.94 | 8.01 | 7.87 | 10.63M |
| November 12, 2025 | 8.02 | 7.93 | 7.93 | 8.04 | 7.84 | 11.33M |
| November 11, 2025 | 7.92 | 8.02 | 8.02 | 8.04 | 7.86 | 10.92M |
| November 10, 2025 | 7.82 | 7.9 | 7.9 | 7.92 | 7.71 | 8.4M |
| November 07, 2025 | 7.78 | 7.82 | 7.82 | 7.84 | 7.7 | 7.79M |
| November 06, 2025 | 7.74 | 7.82 | 7.82 | 7.85 | 7.7 | 8.22M |
| November 05, 2025 | 7.64 | 7.77 | 7.77 | 7.81 | 7.62 | 9.3M |
| November 04, 2025 | 7.72 | 7.68 | 7.68 | 7.78 | 7.6 | 9.69M |
| November 03, 2025 | 7.65 | 7.71 | 7.71 | 7.74 | 7.62 | 8.31M |
| October 31, 2025 | 7.58 | 7.6 | 7.6 | 7.72 | 7.54 | 7.93M |
| October 30, 2025 | 7.71 | 7.58 | 7.58 | 7.72 | 7.55 | 10.91M |
| October 29, 2025 | 7.8 | 7.79 | 7.79 | 7.86 | 7.7 | 7.04M |
| October 28, 2025 | 7.83 | 7.85 | 7.85 | 7.88 | 7.76 | 5.93M |
| October 27, 2025 | 7.92 | 7.82 | 7.82 | 7.93 | 7.77 | 7.06M |
| October 24, 2025 | 7.85 | 7.85 | 7.85 | 7.92 | 7.81 | 7.74M |
| October 23, 2025 | 7.75 | 7.83 | 7.83 | 7.84 | 7.68 | 8.85M |
| October 22, 2025 | 7.78 | 7.78 | 7.78 | 7.87 | 7.73 | 7.07M |
| October 21, 2025 | 7.67 | 7.78 | 7.78 | 7.79 | 7.57 | 8.73M |
| October 20, 2025 | 7.46 | 7.6 | 7.6 | 7.62 | 7.46 | 7.47M |
| October 17, 2025 | 7.65 | 7.41 | 7.41 | 7.7 | 7.39 | 10.85M |
| October 16, 2025 | 7.72 | 7.63 | 7.63 | 7.77 | 7.61 | 7.83M |
| October 15, 2025 | 7.67 | 7.75 | 7.75 | 7.77 | 7.65 | 10.26M |
| October 14, 2025 | 7.78 | 7.67 | 7.67 | 7.92 | 7.6 | 12.72M |
| October 13, 2025 | 7.51 | 7.8 | 7.8 | 7.84 | 7.31 | 12.75M |
| October 10, 2025 | 7.86 | 7.93 | 7.93 | 8 | 7.82 | 10.65M |
| October 09, 2025 | 7.95 | 7.86 | 7.86 | 7.99 | 7.82 | 10.11M |
| September 30, 2025 | 8.05 | 7.89 | 7.89 | 8.08 | 7.88 | 11.34M |
| September 29, 2025 | 7.97 | 8.05 | 8.05 | 8.12 | 7.87 | 10.02M |
| September 26, 2025 | 8.38 | 7.96 | 7.96 | 8.4 | 7.94 | 22.87M |
| September 25, 2025 | 8.48 | 8.39 | 8.39 | 8.71 | 8.37 | 12.21M |
