7.64
-0.21(-2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.01 | 7.64 | 7.64 | 8.01 | 7.62 | 22.3M |
| December 03, 2025 | 8.01 | 7.85 | 7.85 | 8.02 | 7.83 | 20M |
| December 02, 2025 | 8.08 | 8.01 | 8.01 | 8.08 | 7.98 | 14.41M |
| December 01, 2025 | 7.96 | 8.12 | 8.12 | 8.16 | 7.96 | 24.52M |
| November 28, 2025 | 8.01 | 8 | 8 | 8.06 | 7.95 | 21.36M |
| November 27, 2025 | 7.97 | 8.09 | 8.09 | 8.2 | 7.94 | 31.14M |
| November 26, 2025 | 8.04 | 7.93 | 7.93 | 8.05 | 7.91 | 18.61M |
| November 25, 2025 | 7.92 | 8.03 | 8.03 | 8.08 | 7.83 | 24.12M |
| November 24, 2025 | 7.89 | 7.88 | 7.88 | 7.98 | 7.7 | 24.82M |
| November 21, 2025 | 8.32 | 7.89 | 7.89 | 8.4 | 7.85 | 43.85M |
| November 20, 2025 | 8.67 | 8.45 | 8.45 | 8.77 | 8.41 | 31.56M |
| November 19, 2025 | 8.68 | 8.63 | 8.63 | 8.9 | 8.51 | 33.62M |
| November 18, 2025 | 8.98 | 8.74 | 8.74 | 9.01 | 8.62 | 61.64M |
| November 17, 2025 | 8.73 | 9.06 | 9.06 | 9.3 | 8.72 | 82.47M |
| November 14, 2025 | 8.7 | 8.72 | 8.72 | 8.88 | 8.7 | 31.67M |
| November 13, 2025 | 8.64 | 8.79 | 8.79 | 8.85 | 8.58 | 39.76M |
| November 12, 2025 | 8.86 | 8.62 | 8.62 | 8.86 | 8.61 | 38.39M |
| November 11, 2025 | 8.82 | 8.89 | 8.89 | 8.99 | 8.74 | 48.93M |
| November 10, 2025 | 8.65 | 8.92 | 8.92 | 9.08 | 8.58 | 80.8M |
| November 07, 2025 | 8.45 | 8.7 | 8.7 | 8.87 | 8.42 | 82.36M |
| November 06, 2025 | 8.49 | 8.46 | 8.46 | 8.5 | 8.42 | 13.81M |
| November 05, 2025 | 8.35 | 8.49 | 8.49 | 8.54 | 8.31 | 24.09M |
| November 04, 2025 | 8.47 | 8.41 | 8.41 | 8.57 | 8.35 | 19.5M |
| November 03, 2025 | 8.44 | 8.46 | 8.46 | 8.46 | 8.36 | 18.15M |
| October 31, 2025 | 8.34 | 8.42 | 8.42 | 8.47 | 8.31 | 15.92M |
| October 30, 2025 | 8.48 | 8.34 | 8.34 | 8.48 | 8.34 | 19.68M |
| October 29, 2025 | 8.47 | 8.48 | 8.48 | 8.49 | 8.4 | 17.57M |
| October 28, 2025 | 8.47 | 8.5 | 8.5 | 8.55 | 8.46 | 16.09M |
| October 27, 2025 | 8.66 | 8.54 | 8.54 | 8.7 | 8.54 | 18.61M |
| October 24, 2025 | 8.52 | 8.52 | 8.52 | 8.57 | 8.51 | 17.29M |
| October 23, 2025 | 8.48 | 8.56 | 8.56 | 8.69 | 8.46 | 25.56M |
| October 22, 2025 | 8.52 | 8.52 | 8.52 | 8.62 | 8.48 | 32.76M |
| October 21, 2025 | 8.35 | 8.77 | 8.77 | 8.97 | 8.31 | 51.99M |
| October 20, 2025 | 8.39 | 8.35 | 8.35 | 8.42 | 8.31 | 15.19M |
| October 17, 2025 | 8.52 | 8.34 | 8.34 | 8.6 | 8.34 | 19.86M |
| October 16, 2025 | 8.63 | 8.54 | 8.54 | 8.71 | 8.53 | 19.25M |
| October 15, 2025 | 8.69 | 8.68 | 8.68 | 8.7 | 8.54 | 22.53M |
| October 14, 2025 | 8.91 | 8.69 | 8.69 | 8.94 | 8.68 | 35.04M |
| October 13, 2025 | 8.43 | 8.91 | 8.91 | 8.95 | 8.33 | 39.97M |
| October 10, 2025 | 8.68 | 8.7 | 8.7 | 8.8 | 8.58 | 28.98M |
| October 09, 2025 | 8.58 | 8.68 | 8.68 | 8.68 | 8.52 | 25.16M |
| September 30, 2025 | 8.53 | 8.56 | 8.56 | 8.6 | 8.52 | 19.65M |
| September 29, 2025 | 8.6 | 8.52 | 8.52 | 8.61 | 8.46 | 25.45M |
| September 26, 2025 | 8.8 | 8.63 | 8.63 | 8.81 | 8.63 | 32.06M |
| September 25, 2025 | 8.9 | 8.88 | 8.88 | 9.21 | 8.83 | 42.87M |
| September 24, 2025 | 8.66 | 9.02 | 9.02 | 9.15 | 8.54 | 58.66M |
| September 23, 2025 | 9.1 | 8.66 | 8.66 | 9.12 | 8.3 | 61.8M |
| September 22, 2025 | 9.21 | 9.1 | 9.1 | 9.27 | 9.05 | 40.47M |
| September 19, 2025 | 9.23 | 9.3 | 9.3 | 9.5 | 9.19 | 40.92M |
| September 18, 2025 | 9.4 | 9.33 | 9.33 | 9.54 | 9.19 | 64.1M |
| September 17, 2025 | 9.44 | 9.46 | 9.46 | 9.62 | 9.4 | 55.27M |
| September 16, 2025 | 9.56 | 9.44 | 9.44 | 9.56 | 9.36 | 48.28M |
| September 15, 2025 | 9.47 | 9.55 | 9.55 | 9.59 | 9.31 | 63.32M |
| September 12, 2025 | 9.52 | 9.5 | 9.5 | 9.69 | 9.46 | 59.09M |
| September 11, 2025 | 9.82 | 9.61 | 9.61 | 9.82 | 9.4 | 94.08M |
| September 10, 2025 | 10.1 | 9.82 | 9.82 | 10.1 | 9.8 | 90.83M |
| September 09, 2025 | 10.08 | 10.2 | 10.2 | 10.45 | 9.92 | 100.53M |
| September 08, 2025 | 10.1 | 10.1 | 10.1 | 10.39 | 10.02 | 108.9M |
| September 05, 2025 | 10.49 | 10.3 | 10.3 | 10.68 | 10.1 | 149.3M |
| September 04, 2025 | 9.95 | 10.49 | 10.49 | 10.97 | 9.68 | 218.41M |