7.39
+0.04(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.9 | 7.35 | 7.35 | 7.9 | 7.32 | 56.77M |
| December 03, 2025 | 7.9 | 7.42 | 7.42 | 7.9 | 7.39 | 78.89M |
| December 02, 2025 | 7.7 | 7.63 | 7.63 | 7.86 | 7.57 | 104.16M |
| December 01, 2025 | 8.01 | 7.77 | 7.76 | 8.1 | 7.67 | 129.25M |
| November 28, 2025 | 7.9 | 8.04 | 8.04 | 8.24 | 7.9 | 192.09M |
| November 27, 2025 | 9 | 8.78 | 8.78 | 9.04 | 8.78 | 64.47M |
| November 26, 2025 | 8.78 | 9.75 | 9.75 | 9.75 | 8.58 | 265.68M |
| November 25, 2025 | 7.81 | 8.86 | 8.86 | 8.86 | 7.81 | 79.62M |
| November 24, 2025 | 7.7 | 8.05 | 8.05 | 8.05 | 7.19 | 208.17M |
| November 21, 2025 | 7.15 | 7.32 | 7.32 | 7.32 | 7.15 | 31.69M |
| November 20, 2025 | 6.94 | 6.65 | 6.65 | 6.94 | 6.63 | 42.8M |
| November 19, 2025 | 7 | 6.79 | 6.79 | 7.1 | 6.74 | 57.04M |
| November 18, 2025 | 7.67 | 7.16 | 7.16 | 7.79 | 6.96 | 88.16M |
| November 17, 2025 | 7.2 | 7.43 | 7.43 | 7.58 | 7.14 | 58.66M |
| November 14, 2025 | 7.22 | 7.28 | 7.28 | 7.4 | 7.15 | 42.11M |
| November 13, 2025 | 7.15 | 7.24 | 7.24 | 7.34 | 7.09 | 36.01M |
| November 12, 2025 | 7.52 | 7.14 | 7.14 | 7.6 | 7.06 | 61.84M |
| November 11, 2025 | 7.45 | 7.54 | 7.54 | 7.63 | 7.36 | 53.42M |
| November 10, 2025 | 7.35 | 7.51 | 7.51 | 7.79 | 7.31 | 84.67M |
| November 07, 2025 | 7.75 | 7.35 | 7.35 | 7.86 | 7.27 | 86.59M |
| November 06, 2025 | 7.99 | 7.55 | 7.55 | 8.05 | 7.35 | 132.11M |
| November 05, 2025 | 8.06 | 8.15 | 8.15 | 8.79 | 7.8 | 175.04M |
| November 04, 2025 | 7.98 | 8.3 | 8.3 | 8.64 | 7.51 | 207.01M |
| November 03, 2025 | 7.5 | 7.85 | 7.85 | 7.85 | 7.34 | 61.45M |
| October 31, 2025 | 6.9 | 7.14 | 7.14 | 7.14 | 6.67 | 124.17M |
| October 30, 2025 | 6.24 | 6.49 | 6.49 | 6.63 | 6.24 | 48.99M |
| October 29, 2025 | 6.39 | 6.52 | 6.52 | 6.55 | 6.36 | 52.43M |
| October 28, 2025 | 6.27 | 6.57 | 6.57 | 6.67 | 6.22 | 82.39M |
| October 27, 2025 | 6.35 | 6.29 | 6.29 | 6.55 | 6.23 | 81.22M |
| October 24, 2025 | 6.24 | 6.24 | 6.24 | 6.68 | 6.05 | 143.25M |
| October 23, 2025 | 5.87 | 6.34 | 6.34 | 6.34 | 5.73 | 125.03M |
| October 22, 2025 | 5.94 | 5.76 | 5.76 | 6.34 | 5.64 | 75.25M |
| October 21, 2025 | 5.83 | 5.95 | 5.95 | 6.03 | 5.8 | 24.99M |
| October 20, 2025 | 5.78 | 5.84 | 5.84 | 5.92 | 5.76 | 24.17M |
| October 17, 2025 | 5.84 | 5.72 | 5.72 | 5.92 | 5.69 | 29.9M |
| October 16, 2025 | 5.9 | 5.86 | 5.86 | 5.93 | 5.76 | 28.46M |
| October 15, 2025 | 5.93 | 5.93 | 5.93 | 6.02 | 5.85 | 29.75M |
| October 14, 2025 | 6.07 | 5.93 | 5.93 | 6.26 | 5.9 | 36.96M |
| October 13, 2025 | 5.95 | 6.04 | 6.04 | 6.16 | 5.81 | 40.72M |
| October 10, 2025 | 6.45 | 6.3 | 6.3 | 6.48 | 6.24 | 39.39M |
| October 09, 2025 | 6.56 | 6.43 | 6.43 | 6.7 | 6.29 | 50.94M |
| September 30, 2025 | 6.59 | 6.56 | 6.56 | 6.73 | 6.43 | 75.36M |
| September 29, 2025 | 6.4 | 6.67 | 6.67 | 6.7 | 6.28 | 83.33M |
| September 26, 2025 | 6.45 | 6.35 | 6.35 | 6.48 | 6.27 | 94.16M |
| September 25, 2025 | 5.85 | 6.45 | 6.45 | 6.45 | 5.85 | 113.69M |
| September 24, 2025 | 5.61 | 5.86 | 5.86 | 5.98 | 5.56 | 60.08M |
| September 23, 2025 | 5.8 | 5.65 | 5.65 | 5.8 | 5.52 | 42.18M |
| September 22, 2025 | 5.77 | 5.81 | 5.81 | 5.82 | 5.62 | 37.3M |
| September 19, 2025 | 6.22 | 5.77 | 5.77 | 6.22 | 5.6 | 58.78M |
| September 18, 2025 | 5.84 | 5.71 | 5.71 | 6.02 | 5.65 | 89M |
| September 17, 2025 | 5.8 | 5.79 | 5.79 | 5.84 | 5.65 | 54.49M |
| September 16, 2025 | 5.9 | 5.8 | 5.8 | 5.91 | 5.7 | 64.61M |
| September 15, 2025 | 5.89 | 5.91 | 5.91 | 6.03 | 5.8 | 78.99M |
| September 12, 2025 | 6.22 | 6.1 | 6.1 | 6.34 | 5.95 | 116.38M |
| September 11, 2025 | 6.21 | 6.1 | 6.1 | 6.31 | 5.96 | 141.03M |
| September 10, 2025 | 6.65 | 6.3 | 6.3 | 6.88 | 6.14 | 216.31M |
| September 09, 2025 | 5.7 | 6.25 | 6.25 | 6.25 | 5.62 | 161.58M |
| September 08, 2025 | 5.48 | 5.68 | 5.68 | 5.71 | 5.48 | 81.26M |
| September 05, 2025 | 5.55 | 5.55 | 5.55 | 5.59 | 5.33 | 82.92M |
| September 04, 2025 | 5.25 | 5.41 | 5.41 | 5.5 | 5.25 | 88.22M |