7.64
+0.03(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.39 | 7.61 | 7.61 | 7.72 | 7.39 | 8.13M |
| December 03, 2025 | 7.72 | 7.7 | 7.7 | 7.8 | 7.66 | 11.7M |
| December 02, 2025 | 7.79 | 7.74 | 7.74 | 7.8 | 7.67 | 13.96M |
| December 01, 2025 | 7.46 | 7.81 | 7.81 | 8.06 | 7.46 | 36.2M |
| November 28, 2025 | 7.39 | 7.44 | 7.44 | 7.45 | 7.3 | 9.72M |
| November 27, 2025 | 7.25 | 7.38 | 7.38 | 7.4 | 7.23 | 9.25M |
| November 26, 2025 | 7.38 | 7.26 | 7.26 | 7.45 | 7.25 | 9.67M |
| November 25, 2025 | 7.36 | 7.38 | 7.38 | 7.42 | 7.31 | 8.75M |
| November 24, 2025 | 7.24 | 7.34 | 7.34 | 7.38 | 7.14 | 12.98M |
| November 21, 2025 | 7.53 | 7.15 | 7.15 | 7.59 | 7.13 | 21.41M |
| November 20, 2025 | 7.73 | 7.61 | 7.61 | 7.83 | 7.6 | 12.23M |
| November 19, 2025 | 7.92 | 7.72 | 7.72 | 7.94 | 7.6 | 18.23M |
| November 18, 2025 | 8.4 | 7.93 | 7.93 | 8.45 | 7.88 | 31.04M |
| November 17, 2025 | 8.42 | 8.45 | 8.45 | 8.55 | 8.4 | 13M |
| November 14, 2025 | 8.9 | 8.41 | 8.41 | 8.9 | 8.4 | 16.95M |
| November 13, 2025 | 8.9 | 8.57 | 8.57 | 8.9 | 8.48 | 20.8M |
| November 12, 2025 | 8.85 | 8.66 | 8.66 | 8.98 | 8.61 | 27.09M |
| November 11, 2025 | 9.08 | 8.85 | 8.85 | 9.09 | 8.82 | 47.88M |
| November 10, 2025 | 9.07 | 9.09 | 9.09 | 9.24 | 8.81 | 62.37M |
| November 07, 2025 | 8.9 | 8.94 | 8.94 | 9.4 | 8.8 | 95.22M |
| November 06, 2025 | 8.3 | 8.75 | 8.75 | 8.79 | 8.21 | 46.48M |
| November 05, 2025 | 8.2 | 8.3 | 8.3 | 8.33 | 8.16 | 7.15M |
| November 04, 2025 | 8.37 | 8.26 | 8.26 | 8.4 | 8.2 | 8.93M |
| November 03, 2025 | 8.18 | 8.37 | 8.37 | 8.39 | 8.16 | 16.61M |
| October 31, 2025 | 8.06 | 8.16 | 8.16 | 8.23 | 8.06 | 10.52M |
| October 30, 2025 | 8.17 | 8.01 | 8.01 | 8.19 | 8 | 10.78M |
| October 29, 2025 | 8.34 | 8.2 | 8.2 | 8.38 | 8.16 | 9.93M |
| October 28, 2025 | 8.31 | 8.35 | 8.35 | 8.41 | 8.25 | 6.91M |
| October 27, 2025 | 8.36 | 8.3 | 8.3 | 8.38 | 8.26 | 8.4M |
| October 24, 2025 | 8.36 | 8.36 | 8.36 | 8.42 | 8.3 | 8.32M |
| October 23, 2025 | 8.29 | 8.39 | 8.39 | 8.5 | 8.25 | 11.12M |
| October 22, 2025 | 8.31 | 8.28 | 8.28 | 8.38 | 8.24 | 7.16M |
| October 21, 2025 | 8.15 | 8.31 | 8.31 | 8.32 | 8.13 | 10.97M |
| October 20, 2025 | 8.05 | 8.18 | 8.18 | 8.2 | 8.05 | 7.92M |
| October 17, 2025 | 8.1 | 8.01 | 8.01 | 8.2 | 8.01 | 9.27M |
| October 16, 2025 | 8.27 | 8.12 | 8.12 | 8.33 | 8.1 | 8.76M |
| October 15, 2025 | 8.24 | 8.27 | 8.27 | 8.31 | 8.16 | 6.24M |
| October 14, 2025 | 8.33 | 8.26 | 8.26 | 8.39 | 8.2 | 10.34M |
| October 13, 2025 | 8.01 | 8.33 | 8.33 | 8.34 | 7.77 | 13.21M |
| October 10, 2025 | 8.16 | 8.25 | 8.25 | 8.37 | 8.12 | 9.93M |
| October 09, 2025 | 8.21 | 8.17 | 8.17 | 8.21 | 8.12 | 7.05M |
| September 30, 2025 | 8.17 | 8.17 | 8.17 | 8.22 | 8.13 | 6.19M |
| September 29, 2025 | 8.11 | 8.16 | 8.16 | 8.18 | 7.92 | 8.29M |
| September 26, 2025 | 8 | 8.14 | 8.14 | 8.22 | 7.97 | 9.7M |
| September 25, 2025 | 8.16 | 8.04 | 8.04 | 8.26 | 8.03 | 8.81M |
| September 24, 2025 | 8.09 | 8.2 | 8.2 | 8.21 | 8.01 | 9.17M |
| September 23, 2025 | 8.21 | 8.06 | 8.06 | 8.21 | 7.87 | 12.68M |
| September 22, 2025 | 8.29 | 8.21 | 8.21 | 8.35 | 8.12 | 9.83M |
| September 19, 2025 | 8.6 | 8.29 | 8.29 | 8.6 | 8.24 | 10.35M |
| September 18, 2025 | 8.65 | 8.34 | 8.34 | 8.65 | 8.25 | 20.52M |
| September 17, 2025 | 8.75 | 8.64 | 8.64 | 8.77 | 8.61 | 13.14M |
| September 16, 2025 | 8.66 | 8.74 | 8.74 | 8.74 | 8.53 | 16.46M |
| September 15, 2025 | 8.75 | 8.66 | 8.66 | 8.78 | 8.62 | 13.98M |
| September 12, 2025 | 8.6 | 8.74 | 8.74 | 8.79 | 8.6 | 22.44M |
| September 11, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.45 | 12.2M |
| September 10, 2025 | 8.57 | 8.64 | 8.64 | 8.69 | 8.56 | 10.55M |
| September 09, 2025 | 8.68 | 8.59 | 8.59 | 8.75 | 8.55 | 11.4M |
| September 08, 2025 | 8.64 | 8.68 | 8.68 | 8.71 | 8.58 | 12.43M |
| September 05, 2025 | 8.41 | 8.62 | 8.62 | 8.62 | 8.27 | 16.45M |
| September 04, 2025 | 8.36 | 8.42 | 8.42 | 8.55 | 8.27 | 16.53M |