7.74
-0.4(-4.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.27 | 8.14 | 8.14 | 9.27 | 8.14 | 26.37M |
| December 03, 2025 | 8.58 | 8.57 | 8.57 | 8.71 | 8.35 | 19.44M |
| December 02, 2025 | 9.04 | 8.67 | 8.67 | 9.21 | 8.65 | 29.97M |
| December 01, 2025 | 9.07 | 9.1 | 9.1 | 9.17 | 8.79 | 18.91M |
| November 28, 2025 | 9.27 | 9.07 | 9.07 | 9.34 | 9.01 | 22.98M |
| November 27, 2025 | 9.29 | 9.23 | 9.23 | 9.39 | 9.08 | 20.83M |
| November 26, 2025 | 9.09 | 9.12 | 9.12 | 9.29 | 8.98 | 23.06M |
| November 25, 2025 | 8.81 | 9.12 | 9.12 | 9.28 | 8.8 | 34.01M |
| November 24, 2025 | 8.76 | 8.84 | 8.84 | 8.9 | 8.63 | 19.92M |
| November 21, 2025 | 9.18 | 8.76 | 8.76 | 9.38 | 8.67 | 36.92M |
| November 20, 2025 | 9.05 | 9.11 | 9.11 | 9.4 | 8.92 | 36.45M |
| November 19, 2025 | 8.3 | 8.99 | 8.99 | 8.99 | 8.3 | 35.48M |
| November 18, 2025 | 8.6 | 8.56 | 8.56 | 9.15 | 8.48 | 45.18M |
| November 17, 2025 | 9.33 | 8.81 | 8.81 | 9.48 | 8.64 | 62.96M |
| November 14, 2025 | 8.72 | 9.05 | 9.05 | 9.05 | 8.71 | 33.68M |
| November 13, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.13 | 71.9M |
| November 12, 2025 | 8 | 8.21 | 8.21 | 8.21 | 7.94 | 26.53M |
| November 11, 2025 | 7.56 | 7.82 | 7.82 | 7.82 | 7.51 | 24.05M |
| November 10, 2025 | 7.62 | 7.45 | 7.45 | 7.65 | 7.45 | 19.67M |
| November 07, 2025 | 7.62 | 7.63 | 7.63 | 7.85 | 7.62 | 18.39M |
| November 06, 2025 | 7.73 | 7.63 | 7.63 | 7.81 | 7.52 | 22.65M |
| November 05, 2025 | 7.46 | 7.76 | 7.76 | 7.84 | 7.45 | 24.69M |
| November 04, 2025 | 7.76 | 7.61 | 7.61 | 7.95 | 7.54 | 33.02M |
| November 03, 2025 | 7.56 | 7.82 | 7.82 | 7.92 | 7.38 | 43.17M |
| October 31, 2025 | 7.09 | 7.56 | 7.56 | 7.65 | 6.97 | 56.51M |
| October 30, 2025 | 7.53 | 7.29 | 7.29 | 7.53 | 7.29 | 60.53M |
| October 29, 2025 | 8.47 | 7.67 | 7.67 | 8.47 | 7.67 | 93.42M |
| October 28, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 2.04M |
| October 27, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 2.58M |
| October 24, 2025 | 6.89 | 7.32 | 7.32 | 7.32 | 6.85 | 22.88M |
| October 23, 2025 | 6.8 | 6.97 | 6.97 | 7.05 | 6.37 | 68.02M |
| October 22, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 0 |
| October 21, 2025 | 6.48 | 6.71 | 6.71 | 6.71 | 6.4 | 12.53M |
| October 20, 2025 | 6.26 | 6.39 | 6.39 | 6.49 | 6.03 | 29.87M |
| October 17, 2025 | 6.48 | 6.28 | 6.28 | 6.54 | 6.26 | 44.81M |
| October 16, 2025 | 5.94 | 6.23 | 6.23 | 6.23 | 5.94 | 17.96M |
| October 15, 2025 | 5.82 | 5.93 | 5.93 | 6.03 | 5.77 | 15.79M |
| October 14, 2025 | 5.84 | 5.81 | 5.81 | 5.91 | 5.81 | 7.59M |
| October 13, 2025 | 5.79 | 5.85 | 5.85 | 5.87 | 5.77 | 11.89M |
| October 10, 2025 | 5.85 | 5.93 | 5.93 | 5.95 | 5.82 | 11.64M |
| October 09, 2025 | 6.03 | 5.89 | 5.89 | 6.03 | 5.89 | 12.51M |
| September 30, 2025 | 5.84 | 5.93 | 5.93 | 5.95 | 5.78 | 17.6M |
| September 29, 2025 | 5.88 | 5.86 | 5.86 | 5.92 | 5.78 | 10.94M |
| September 26, 2025 | 5.89 | 5.89 | 5.89 | 6 | 5.83 | 13.57M |
| September 25, 2025 | 5.87 | 5.88 | 5.88 | 5.9 | 5.83 | 7.48M |
| September 24, 2025 | 5.79 | 5.89 | 5.89 | 5.92 | 5.79 | 7.95M |
| September 23, 2025 | 5.89 | 5.82 | 5.82 | 5.9 | 5.77 | 10.45M |
| September 22, 2025 | 5.92 | 5.88 | 5.88 | 5.97 | 5.85 | 11.75M |
| September 19, 2025 | 5.84 | 5.94 | 5.94 | 5.98 | 5.84 | 12.52M |
| September 18, 2025 | 5.91 | 5.86 | 5.86 | 6.03 | 5.84 | 14.6M |
| September 17, 2025 | 5.99 | 5.96 | 5.96 | 6.07 | 5.91 | 19.2M |
| September 16, 2025 | 5.85 | 5.82 | 5.82 | 5.93 | 5.82 | 10.23M |
| September 15, 2025 | 5.85 | 5.84 | 5.84 | 5.95 | 5.75 | 15.39M |
| September 12, 2025 | 5.7 | 5.91 | 5.91 | 5.99 | 5.68 | 22.19M |
| September 11, 2025 | 5.73 | 5.7 | 5.7 | 5.76 | 5.67 | 8.45M |
| September 10, 2025 | 5.76 | 5.77 | 5.77 | 5.85 | 5.63 | 14.42M |
| September 09, 2025 | 5.81 | 5.75 | 5.75 | 5.88 | 5.72 | 12.26M |
| September 08, 2025 | 5.93 | 5.84 | 5.84 | 6.08 | 5.82 | 21.38M |
| September 05, 2025 | 5.76 | 5.99 | 5.99 | 6.05 | 5.66 | 41.3M |
| September 04, 2025 | 5.77 | 5.78 | 5.78 | 5.78 | 5.66 | 10.15M |