7.58
+0.07(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.36 | 7.58 | 7.58 | 7.63 | 7.36 | 25.51M |
| December 03, 2025 | 7.54 | 7.51 | 7.51 | 7.73 | 7.4 | 32.63M |
| December 02, 2025 | 7.52 | 7.56 | 7.56 | 7.74 | 7.43 | 39.86M |
| December 01, 2025 | 7.48 | 7.52 | 7.52 | 7.57 | 7.45 | 19.78M |
| November 28, 2025 | 7.36 | 7.46 | 7.46 | 7.46 | 7.32 | 15.83M |
| November 27, 2025 | 7.48 | 7.35 | 7.35 | 7.53 | 7.34 | 24.69M |
| November 26, 2025 | 7.6 | 7.46 | 7.46 | 7.63 | 7.42 | 25.87M |
| November 25, 2025 | 7.62 | 7.6 | 7.6 | 7.73 | 7.58 | 29.05M |
| November 24, 2025 | 7.5 | 7.57 | 7.57 | 7.62 | 7.48 | 22.78M |
| November 21, 2025 | 7.62 | 7.46 | 7.46 | 7.69 | 7.39 | 44.21M |
| November 20, 2025 | 8.02 | 7.73 | 7.73 | 8.06 | 7.72 | 48.12M |
| November 19, 2025 | 8.2 | 8 | 8 | 8.29 | 7.91 | 58.59M |
| November 18, 2025 | 8.31 | 8.31 | 8.31 | 8.53 | 8.24 | 52.64M |
| November 17, 2025 | 8.62 | 8.3 | 8.3 | 8.64 | 8.29 | 60.56M |
| November 14, 2025 | 8.7 | 8.48 | 8.48 | 9.15 | 8.48 | 91.86M |
| November 13, 2025 | 7.91 | 8.77 | 8.77 | 8.87 | 7.91 | 66.55M |
| November 12, 2025 | 8.3 | 8.82 | 8.82 | 9.15 | 8.19 | 117.64M |
| November 11, 2025 | 8.38 | 8.33 | 8.33 | 8.41 | 8.18 | 68.38M |
| November 10, 2025 | 8.09 | 8.45 | 8.45 | 8.56 | 7.95 | 103.07M |
| November 07, 2025 | 7.91 | 7.96 | 7.96 | 8.26 | 7.89 | 70.57M |
| November 06, 2025 | 7.81 | 7.96 | 7.96 | 8.07 | 7.75 | 59.73M |
| November 05, 2025 | 7.86 | 7.85 | 7.85 | 7.87 | 7.73 | 55.76M |
| November 04, 2025 | 7.88 | 8 | 8 | 8.18 | 7.78 | 90.25M |
| November 03, 2025 | 7.77 | 7.89 | 7.89 | 7.89 | 7.72 | 53.64M |
| October 31, 2025 | 7.87 | 7.76 | 7.76 | 7.9 | 7.72 | 54.87M |
| October 30, 2025 | 7.7 | 7.89 | 7.89 | 8.05 | 7.56 | 111.73M |
| October 29, 2025 | 7.68 | 7.86 | 7.86 | 7.89 | 7.64 | 65.03M |
| October 28, 2025 | 7.78 | 7.7 | 7.7 | 7.79 | 7.66 | 39.42M |
| October 27, 2025 | 7.76 | 7.8 | 7.8 | 7.87 | 7.68 | 61.54M |
| October 24, 2025 | 7.8 | 7.73 | 7.73 | 7.91 | 7.67 | 66.35M |
| October 23, 2025 | 7.66 | 7.79 | 7.79 | 8.01 | 7.65 | 130.79M |
| October 22, 2025 | 7.11 | 7.83 | 7.83 | 7.83 | 7.07 | 95.28M |
| October 21, 2025 | 7.09 | 7.12 | 7.12 | 7.16 | 7.03 | 18.11M |
| October 20, 2025 | 7.09 | 7.03 | 7.03 | 7.17 | 6.99 | 21.47M |
| October 17, 2025 | 7.34 | 7.05 | 7.05 | 7.35 | 7.03 | 28.46M |
| October 16, 2025 | 7.4 | 7.34 | 7.34 | 7.6 | 7.31 | 25.99M |
| October 15, 2025 | 7.43 | 7.39 | 7.39 | 7.47 | 7.29 | 26.71M |
| October 14, 2025 | 7.62 | 7.47 | 7.47 | 7.65 | 7.43 | 32.13M |
| October 13, 2025 | 7.25 | 7.6 | 7.6 | 7.65 | 7.24 | 46.48M |
| October 10, 2025 | 7.55 | 7.47 | 7.47 | 7.58 | 7.42 | 29.03M |
| October 09, 2025 | 7.41 | 7.61 | 7.61 | 7.72 | 7.36 | 64.45M |
| September 30, 2025 | 7.19 | 7.22 | 7.22 | 7.5 | 7.19 | 35.83M |
| September 29, 2025 | 6.99 | 7.04 | 7.04 | 7.08 | 6.89 | 13.3M |
| September 26, 2025 | 7.08 | 6.99 | 6.99 | 7.11 | 6.99 | 13.18M |
| September 25, 2025 | 7.2 | 7.11 | 7.11 | 7.21 | 7.11 | 12.44M |
| September 24, 2025 | 7.02 | 7.2 | 7.2 | 7.22 | 7.01 | 16.88M |
| September 23, 2025 | 7.14 | 7.06 | 7.06 | 7.17 | 6.91 | 19.81M |
| September 22, 2025 | 7.17 | 7.14 | 7.14 | 7.18 | 7.07 | 14.74M |
| September 19, 2025 | 7.27 | 7.18 | 7.18 | 7.27 | 7.12 | 20.45M |
| September 18, 2025 | 7.27 | 7.25 | 7.25 | 7.44 | 7.19 | 27.12M |
| September 17, 2025 | 7.38 | 7.41 | 7.41 | 7.46 | 7.33 | 24.76M |
| September 16, 2025 | 7.27 | 7.38 | 7.38 | 7.38 | 7.24 | 28.8M |
| September 15, 2025 | 7.2 | 7.27 | 7.27 | 7.35 | 7.19 | 23.62M |
| September 12, 2025 | 7.27 | 7.18 | 7.18 | 7.3 | 7.16 | 20.07M |
| September 11, 2025 | 7.19 | 7.26 | 7.26 | 7.26 | 7.1 | 20.29M |
| September 10, 2025 | 7.22 | 7.2 | 7.2 | 7.3 | 7.17 | 19.24M |
| September 09, 2025 | 7.3 | 7.28 | 7.28 | 7.33 | 7.19 | 27.03M |
| September 08, 2025 | 7.23 | 7.34 | 7.34 | 7.38 | 7.2 | 36.77M |
| September 05, 2025 | 7.13 | 7.26 | 7.26 | 7.33 | 7.09 | 39.15M |
| September 04, 2025 | 7.27 | 7.08 | 7.08 | 7.33 | 6.98 | 43.55M |