7.74
+0.17(+2.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.56 | 7.74 | 7.74 | 7.76 | 7.54 | 11.33M |
| December 04, 2025 | 7.67 | 7.57 | 7.57 | 7.72 | 7.51 | 8.58M |
| December 03, 2025 | 7.75 | 7.62 | 7.62 | 7.75 | 7.6 | 10.57M |
| December 02, 2025 | 7.7 | 7.7 | 7.7 | 7.76 | 7.6 | 11.01M |
| December 01, 2025 | 7.84 | 7.75 | 7.75 | 7.88 | 7.74 | 10.85M |
| November 28, 2025 | 7.67 | 7.83 | 7.83 | 7.83 | 7.64 | 8.92M |
| November 27, 2025 | 7.64 | 7.71 | 7.71 | 7.8 | 7.63 | 12.7M |
| November 26, 2025 | 7.58 | 7.61 | 7.61 | 7.74 | 7.54 | 12.63M |
| November 25, 2025 | 7.45 | 7.65 | 7.65 | 7.7 | 7.45 | 14.22M |
| November 24, 2025 | 7.51 | 7.42 | 7.42 | 7.52 | 7.33 | 13.78M |
| November 21, 2025 | 7.83 | 7.37 | 7.37 | 7.88 | 7.37 | 22.48M |
| November 20, 2025 | 8.16 | 7.9 | 7.9 | 8.19 | 7.86 | 19.16M |
| November 19, 2025 | 8.24 | 8.07 | 8.07 | 8.32 | 8 | 21.19M |
| November 18, 2025 | 8.4 | 8.23 | 8.23 | 8.53 | 8.19 | 18.62M |
| November 17, 2025 | 8.35 | 8.46 | 8.46 | 8.5 | 8.25 | 21.85M |
| November 14, 2025 | 8.21 | 8.38 | 8.38 | 8.53 | 8.21 | 22.47M |
| November 13, 2025 | 8.18 | 8.46 | 8.46 | 8.52 | 8.13 | 34.93M |
| November 12, 2025 | 8.39 | 8.17 | 8.17 | 8.39 | 8.07 | 24.85M |
| November 11, 2025 | 8.19 | 8.39 | 8.39 | 8.62 | 8.12 | 36M |
| November 10, 2025 | 8.34 | 8.23 | 8.23 | 8.37 | 8.18 | 25.39M |
| November 07, 2025 | 8.21 | 8.34 | 8.34 | 8.42 | 8.11 | 31.91M |
| November 06, 2025 | 8.27 | 8.23 | 8.23 | 8.29 | 8.07 | 27.68M |
| November 05, 2025 | 8.21 | 8.28 | 8.28 | 8.46 | 8.16 | 30.72M |
| November 04, 2025 | 8.3 | 8.31 | 8.31 | 8.48 | 8.12 | 38.53M |
| November 03, 2025 | 8.38 | 8.32 | 8.32 | 8.43 | 8.18 | 46.46M |
| October 31, 2025 | 8.66 | 8.54 | 8.54 | 9 | 8.46 | 57.8M |
| October 30, 2025 | 8.74 | 8.83 | 8.83 | 9.2 | 8.52 | 91.81M |
| October 29, 2025 | 8.7 | 9.01 | 9.01 | 9.45 | 8.68 | 110.17M |
| October 28, 2025 | 8.35 | 8.59 | 8.59 | 8.99 | 8.23 | 75.44M |
| October 27, 2025 | 8.32 | 8.73 | 8.73 | 9.07 | 8.13 | 92.46M |
| October 24, 2025 | 9.4 | 8.47 | 8.47 | 9.6 | 8.37 | 119.46M |
| October 23, 2025 | 7.96 | 8.73 | 8.73 | 8.73 | 7.95 | 83.56M |
| October 22, 2025 | 7.8 | 7.94 | 7.94 | 8.22 | 7.76 | 73.84M |
| October 21, 2025 | 8.22 | 7.79 | 7.79 | 8.5 | 7.73 | 94.44M |
| October 20, 2025 | 7.54 | 7.96 | 7.96 | 7.96 | 7.32 | 57.93M |
| October 17, 2025 | 7.56 | 7.24 | 7.24 | 7.56 | 7.21 | 76.88M |
| October 16, 2025 | 7.03 | 7.7 | 7.7 | 7.7 | 6.99 | 65.28M |
| October 15, 2025 | 6.79 | 7 | 7 | 7.08 | 6.79 | 21.33M |
| October 14, 2025 | 6.89 | 6.82 | 6.82 | 6.92 | 6.78 | 8.64M |
| October 13, 2025 | 6.72 | 6.88 | 6.88 | 6.92 | 6.63 | 11.79M |
| October 10, 2025 | 6.83 | 6.91 | 6.91 | 6.95 | 6.77 | 15.97M |
| October 09, 2025 | 6.83 | 6.86 | 6.86 | 7.08 | 6.78 | 19.47M |
| September 30, 2025 | 6.68 | 6.74 | 6.74 | 6.81 | 6.63 | 12.5M |
| September 29, 2025 | 6.62 | 6.68 | 6.68 | 6.7 | 6.49 | 8.48M |
| September 26, 2025 | 6.57 | 6.62 | 6.62 | 6.74 | 6.54 | 9.17M |
| September 25, 2025 | 6.74 | 6.58 | 6.58 | 6.76 | 6.56 | 9.07M |
| September 24, 2025 | 6.52 | 6.69 | 6.69 | 6.69 | 6.46 | 10.34M |
| September 23, 2025 | 6.75 | 6.55 | 6.55 | 6.81 | 6.42 | 15.25M |
| September 22, 2025 | 6.71 | 6.82 | 6.82 | 6.95 | 6.7 | 21.1M |
| September 19, 2025 | 6.68 | 6.67 | 6.67 | 6.8 | 6.6 | 9.11M |
| September 18, 2025 | 6.73 | 6.62 | 6.62 | 6.8 | 6.6 | 14.45M |
| September 17, 2025 | 6.8 | 6.71 | 6.71 | 6.85 | 6.69 | 18.57M |
| September 16, 2025 | 6.95 | 6.79 | 6.79 | 7.28 | 6.77 | 26.81M |
| September 15, 2025 | 6.58 | 6.62 | 6.62 | 6.64 | 6.55 | 5.59M |
| September 12, 2025 | 6.63 | 6.58 | 6.58 | 6.65 | 6.57 | 4.51M |
| September 11, 2025 | 6.62 | 6.64 | 6.64 | 6.64 | 6.54 | 5.92M |
| September 10, 2025 | 6.6 | 6.62 | 6.62 | 6.65 | 6.56 | 4.4M |
| September 09, 2025 | 6.65 | 6.61 | 6.61 | 6.68 | 6.58 | 6.44M |
| September 08, 2025 | 6.48 | 6.65 | 6.65 | 6.67 | 6.48 | 8.28M |
| September 05, 2025 | 6.5 | 6.52 | 6.52 | 6.54 | 6.43 | 5.3M |