7.99
+0.14(+1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 7.8 | 7.99 | 7.99 | 8.09 | 7.75 | 34.33M |
| December 25, 2025 | 7.7 | 7.85 | 7.85 | 7.87 | 7.47 | 31.27M |
| December 24, 2025 | 7.55 | 7.65 | 7.65 | 7.69 | 7.5 | 30.73M |
| December 23, 2025 | 7.5 | 7.58 | 7.58 | 7.75 | 7.49 | 42.93M |
| December 22, 2025 | 7.86 | 7.97 | 7.97 | 8.11 | 7.79 | 27.39M |
| December 19, 2025 | 7.55 | 7.78 | 7.78 | 7.82 | 7.41 | 31.41M |
| December 18, 2025 | 7.52 | 7.53 | 7.53 | 7.8 | 7.45 | 33.31M |
| December 17, 2025 | 7.88 | 7.64 | 7.64 | 8.15 | 7.4 | 57.83M |
| December 16, 2025 | 8.36 | 8.21 | 8.21 | 8.43 | 8.18 | 17.27M |
| December 15, 2025 | 8.44 | 8.37 | 8.37 | 8.65 | 8.36 | 27.09M |
| December 12, 2025 | 8.82 | 8.42 | 8.42 | 8.88 | 8.38 | 32.91M |
| December 11, 2025 | 9.07 | 8.68 | 8.68 | 9.13 | 8.67 | 50.9M |
| December 10, 2025 | 9.02 | 9.4 | 9.4 | 9.68 | 9.02 | 66.29M |
| December 09, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 6.38M |
| December 08, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 6.05M |
| December 05, 2025 | 12.05 | 12.08 | 12.08 | 12.4 | 11.93 | 13.43M |
| December 04, 2025 | 12.66 | 12.14 | 12.14 | 12.95 | 11.98 | 27.26M |
| December 03, 2025 | 12.5 | 12.99 | 12.99 | 13.07 | 12.35 | 23.14M |
| December 02, 2025 | 12.42 | 12.45 | 12.45 | 12.62 | 12 | 23.05M |
| December 01, 2025 | 12.6 | 12.49 | 12.49 | 13.23 | 12.13 | 40.55M |
| November 28, 2025 | 11.06 | 12.16 | 12.16 | 12.16 | 10.99 | 20.02M |
| November 27, 2025 | 11.21 | 11.05 | 11.05 | 11.29 | 11.02 | 6.75M |
| November 26, 2025 | 11.23 | 11.17 | 11.17 | 11.33 | 10.99 | 9.05M |
| November 25, 2025 | 11.2 | 11.31 | 11.31 | 11.48 | 11.02 | 13.87M |
| November 24, 2025 | 10.94 | 11.11 | 11.11 | 11.3 | 10.68 | 12.58M |
| November 21, 2025 | 11.12 | 10.94 | 10.94 | 11.33 | 10.87 | 12.63M |
| November 20, 2025 | 11.25 | 11.2 | 11.2 | 11.34 | 11.08 | 8.48M |
| November 19, 2025 | 11.43 | 11.19 | 11.19 | 11.45 | 11.1 | 11.93M |
| November 18, 2025 | 11.92 | 11.39 | 11.39 | 12 | 11.21 | 18.47M |
| November 17, 2025 | 13.05 | 11.88 | 11.88 | 13.15 | 11.8 | 26.86M |
| November 14, 2025 | 12.99 | 13.11 | 13.11 | 13.63 | 12.82 | 15.15M |
| November 13, 2025 | 12.75 | 13.09 | 13.09 | 13.23 | 12.41 | 16.32M |
| November 12, 2025 | 13.29 | 12.66 | 12.66 | 13.29 | 12.6 | 20.83M |
| November 11, 2025 | 14.29 | 13.66 | 13.66 | 14.64 | 13.44 | 18.34M |
| November 10, 2025 | 14.55 | 14.29 | 14.29 | 14.93 | 14.15 | 16.92M |
| November 07, 2025 | 13.91 | 14.47 | 14.47 | 14.68 | 13.88 | 19M |
| November 06, 2025 | 13.57 | 14 | 14 | 14.36 | 13.45 | 18.77M |
| November 05, 2025 | 13.31 | 13.6 | 13.6 | 13.77 | 13.02 | 12.42M |
| November 04, 2025 | 13.48 | 13.37 | 13.37 | 13.75 | 13.26 | 9.98M |
| November 03, 2025 | 13.5 | 13.51 | 13.51 | 13.79 | 13.26 | 14.35M |
| October 31, 2025 | 13.09 | 13.85 | 13.85 | 13.97 | 12.85 | 21.15M |
| October 30, 2025 | 13.38 | 13.05 | 13.05 | 13.38 | 13 | 8.56M |
| October 29, 2025 | 13.67 | 13.34 | 13.34 | 13.77 | 13.11 | 15.66M |
| October 28, 2025 | 12.99 | 13.8 | 13.8 | 13.85 | 12.89 | 21.78M |
| October 27, 2025 | 12.82 | 12.86 | 12.86 | 13.37 | 12.82 | 13.23M |
| October 24, 2025 | 12.5 | 12.86 | 12.86 | 13.08 | 12.37 | 11.43M |
| October 23, 2025 | 12.61 | 12.45 | 12.45 | 12.69 | 12.23 | 7.42M |
| October 22, 2025 | 12.78 | 12.61 | 12.61 | 12.82 | 12.5 | 5.71M |
| October 21, 2025 | 12.39 | 12.75 | 12.75 | 12.98 | 12.39 | 8.92M |
| October 20, 2025 | 12.56 | 12.49 | 12.49 | 12.8 | 12.31 | 11.73M |
| October 17, 2025 | 13.2 | 12.38 | 12.38 | 13.4 | 12.28 | 21.43M |
| October 16, 2025 | 13.55 | 13.2 | 13.2 | 13.74 | 13.14 | 12.88M |
| October 15, 2025 | 13.59 | 13.7 | 13.7 | 13.76 | 13.26 | 11.7M |
| October 14, 2025 | 14.25 | 13.55 | 13.55 | 14.8 | 13.4 | 27.93M |
| October 13, 2025 | 12.55 | 14.25 | 14.25 | 14.38 | 12.45 | 26.71M |
| October 10, 2025 | 12.68 | 13.5 | 13.5 | 13.52 | 12.5 | 18.4M |
| October 09, 2025 | 13.57 | 12.69 | 12.69 | 13.6 | 12.55 | 31.3M |
| September 30, 2025 | 13.6 | 13.69 | 13.69 | 13.97 | 13.41 | 15.61M |
| September 29, 2025 | 13.6 | 13.62 | 13.62 | 13.75 | 13.23 | 16.98M |
| September 26, 2025 | 12.87 | 13.6 | 13.6 | 13.88 | 12.72 | 26.22M |