7.89
+0.84(+11.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 7.02 | 7.89 | 7.89 | 8.19 | 6.99 | 69.81M |
| December 24, 2025 | 6.7 | 7.05 | 7.05 | 7.13 | 6.68 | 31.99M |
| December 23, 2025 | 7.06 | 6.73 | 6.73 | 7.17 | 6.73 | 28.7M |
| December 22, 2025 | 6.92 | 6.87 | 6.87 | 7.01 | 6.82 | 20.95M |
| December 19, 2025 | 7.06 | 6.93 | 6.93 | 7.18 | 6.92 | 27.66M |
| December 18, 2025 | 7.04 | 7.06 | 7.06 | 7.27 | 6.97 | 31.86M |
| December 17, 2025 | 7.08 | 7.06 | 7.06 | 7.46 | 6.87 | 44M |
| December 16, 2025 | 7.33 | 6.95 | 6.95 | 7.37 | 6.92 | 35.12M |
| December 15, 2025 | 7.29 | 7.39 | 7.39 | 7.48 | 7.22 | 40.2M |
| December 12, 2025 | 6.69 | 7.29 | 7.29 | 7.65 | 6.67 | 62.89M |
| December 11, 2025 | 6.81 | 6.68 | 6.68 | 6.85 | 6.68 | 16.2M |
| December 10, 2025 | 6.93 | 6.85 | 6.85 | 6.98 | 6.73 | 23.76M |
| December 09, 2025 | 6.86 | 7.02 | 7.02 | 7.08 | 6.75 | 31.98M |
| December 08, 2025 | 6.95 | 6.99 | 7 | 7.18 | 6.88 | 38.77M |
| December 05, 2025 | 6.6 | 6.81 | 6.81 | 6.87 | 6.39 | 46.52M |
| December 04, 2025 | 6.61 | 6.43 | 6.43 | 6.63 | 6.42 | 23.03M |
| December 03, 2025 | 6.8 | 6.62 | 6.62 | 6.93 | 6.6 | 34.14M |
| December 02, 2025 | 6.85 | 6.85 | 6.85 | 7.05 | 6.79 | 44.29M |
| December 01, 2025 | 7 | 7.03 | 7.03 | 7.41 | 6.91 | 85.37M |
| November 28, 2025 | 7.05 | 6.83 | 6.83 | 7.4 | 6.58 | 98.32M |
| November 27, 2025 | 5.61 | 6.77 | 6.77 | 6.77 | 5.61 | 69.46M |
| November 26, 2025 | 5.74 | 5.64 | 5.64 | 5.77 | 5.6 | 13.14M |
| November 25, 2025 | 5.57 | 5.77 | 5.77 | 5.87 | 5.53 | 21.05M |
| November 24, 2025 | 5.58 | 5.55 | 5.55 | 5.58 | 5.46 | 12.18M |
| November 21, 2025 | 5.72 | 5.47 | 5.47 | 5.76 | 5.47 | 18.35M |
| November 20, 2025 | 5.96 | 5.78 | 5.78 | 6 | 5.75 | 17.1M |
| November 19, 2025 | 6.11 | 5.94 | 5.94 | 6.19 | 5.89 | 20.22M |
| November 18, 2025 | 6.41 | 6.12 | 6.12 | 6.41 | 6.09 | 26.22M |
| November 17, 2025 | 6.39 | 6.41 | 6.41 | 6.51 | 6.33 | 15.42M |
| November 14, 2025 | 6.33 | 6.41 | 6.41 | 6.51 | 6.31 | 15.54M |
| November 13, 2025 | 6.34 | 6.38 | 6.38 | 6.46 | 6.31 | 19.21M |
| November 12, 2025 | 6.58 | 6.33 | 6.33 | 6.58 | 6.28 | 29.29M |
| November 11, 2025 | 6.38 | 6.59 | 6.59 | 6.69 | 6.37 | 36.25M |
| November 10, 2025 | 7 | 6.4 | 6.4 | 7.1 | 6.2 | 78.97M |
| November 07, 2025 | 7.34 | 7.41 | 7.41 | 7.51 | 7.27 | 16.55M |
| November 06, 2025 | 7.44 | 7.35 | 7.35 | 7.44 | 7.26 | 12.99M |
| November 05, 2025 | 6.92 | 7.36 | 7.36 | 7.41 | 6.92 | 24.56M |
| November 04, 2025 | 7.13 | 7.06 | 7.06 | 7.18 | 7 | 10.84M |
| November 03, 2025 | 7.2 | 7.19 | 7.19 | 7.23 | 6.98 | 19.23M |
| October 31, 2025 | 7.1 | 7.22 | 7.22 | 7.34 | 7.1 | 22.42M |
| October 30, 2025 | 7.07 | 7.09 | 7.09 | 7.21 | 7.01 | 14.02M |
| October 29, 2025 | 7.06 | 7.07 | 7.07 | 7.09 | 6.94 | 10.53M |
| October 28, 2025 | 6.96 | 7.01 | 7.01 | 7.08 | 6.94 | 10.23M |
| October 27, 2025 | 6.95 | 6.97 | 6.97 | 7.05 | 6.91 | 11.8M |
| October 24, 2025 | 7.02 | 6.94 | 6.94 | 7.21 | 6.92 | 15.81M |
| October 23, 2025 | 7.01 | 6.99 | 6.99 | 7.01 | 6.86 | 11.07M |
| October 22, 2025 | 7.06 | 6.99 | 6.99 | 7.11 | 6.99 | 9.5M |
| October 21, 2025 | 7.15 | 7.08 | 7.08 | 7.15 | 6.99 | 12.68M |
| October 20, 2025 | 7.07 | 7.1 | 7.1 | 7.17 | 7.03 | 14.12M |
| October 17, 2025 | 7.22 | 6.98 | 6.98 | 7.31 | 6.96 | 21.49M |
| October 16, 2025 | 7.21 | 7.19 | 7.19 | 7.3 | 7.1 | 16.3M |
| October 15, 2025 | 7.19 | 7.26 | 7.26 | 7.3 | 7.11 | 20.41M |
| October 14, 2025 | 7.29 | 7.22 | 7.22 | 7.59 | 7.18 | 37.34M |
| October 13, 2025 | 6.69 | 7.18 | 7.18 | 7.2 | 6.6 | 36.23M |
| October 10, 2025 | 6.81 | 6.88 | 6.88 | 7.02 | 6.67 | 28.67M |
| October 09, 2025 | 7.14 | 6.81 | 6.81 | 7.18 | 6.78 | 41.14M |
| September 30, 2025 | 6.6 | 7.19 | 7.19 | 7.37 | 6.55 | 56.85M |
| September 29, 2025 | 6.3 | 6.61 | 6.61 | 6.62 | 6.18 | 19.98M |
| September 26, 2025 | 6.24 | 6.29 | 6.29 | 6.36 | 6.18 | 12.01M |
| September 25, 2025 | 6.3 | 6.25 | 6.25 | 6.37 | 6.25 | 9.62M |