7.74
+0.06(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.95 | 7.68 | 7.68 | 7.95 | 7.65 | 1.57M |
| December 03, 2025 | 7.92 | 7.72 | 7.72 | 7.98 | 7.67 | 1.83M |
| December 02, 2025 | 7.92 | 7.91 | 7.91 | 7.95 | 7.79 | 2.26M |
| December 01, 2025 | 8.04 | 7.96 | 7.96 | 8.13 | 7.91 | 2.08M |
| November 28, 2025 | 7.95 | 7.96 | 7.96 | 7.97 | 7.89 | 989,942 |
| November 27, 2025 | 8.04 | 7.91 | 7.91 | 8.06 | 7.9 | 1.23M |
| November 26, 2025 | 8.05 | 8.04 | 8.04 | 8.1 | 7.98 | 2.2M |
| November 25, 2025 | 7.94 | 8.06 | 8.06 | 8.15 | 7.85 | 2.11M |
| November 24, 2025 | 7.91 | 7.92 | 7.92 | 7.95 | 7.68 | 2.49M |
| November 21, 2025 | 8.25 | 7.91 | 7.91 | 8.25 | 7.91 | 5.21M |
| November 20, 2025 | 8.19 | 8.33 | 8.33 | 8.43 | 8.19 | 5.11M |
| November 19, 2025 | 8.33 | 8.14 | 8.14 | 8.45 | 8.12 | 5.69M |
| November 18, 2025 | 8.18 | 8.45 | 8.45 | 8.59 | 8.06 | 7.58M |
| November 17, 2025 | 8.69 | 8.18 | 8.18 | 8.79 | 8.16 | 10.04M |
| November 14, 2025 | 8.02 | 8.37 | 8.37 | 8.37 | 7.97 | 6.98M |
| November 13, 2025 | 7.59 | 7.97 | 7.97 | 8.16 | 7.59 | 5.27M |
| November 12, 2025 | 7.89 | 8.17 | 8.17 | 8.24 | 7.79 | 8.56M |
| November 11, 2025 | 7.64 | 7.85 | 7.85 | 7.96 | 7.64 | 5.07M |
| November 10, 2025 | 7.62 | 7.62 | 7.62 | 7.64 | 7.55 | 2.96M |
| November 07, 2025 | 7.59 | 7.5 | 7.5 | 7.6 | 7.5 | 2.15M |
| November 06, 2025 | 7.74 | 7.56 | 7.56 | 7.74 | 7.5 | 2.96M |
| November 05, 2025 | 7.65 | 7.7 | 7.7 | 7.8 | 7.61 | 2.78M |
| November 04, 2025 | 7.72 | 7.65 | 7.65 | 7.84 | 7.59 | 2.87M |
| November 03, 2025 | 7.58 | 7.72 | 7.72 | 7.87 | 7.51 | 3.87M |
| October 31, 2025 | 7.53 | 7.58 | 7.58 | 7.65 | 7.47 | 3.08M |
| October 30, 2025 | 7.57 | 7.49 | 7.49 | 7.61 | 7.49 | 3.41M |
| October 29, 2025 | 7.75 | 7.56 | 7.56 | 7.76 | 7.48 | 5.28M |
| October 28, 2025 | 7.8 | 7.78 | 7.78 | 7.91 | 7.71 | 4.91M |
| October 27, 2025 | 8.26 | 7.85 | 7.85 | 8.26 | 7.85 | 9.59M |
| October 24, 2025 | 7.95 | 8.26 | 8.26 | 8.42 | 7.95 | 7.61M |
| October 23, 2025 | 7.62 | 8.03 | 8.03 | 8.03 | 7.57 | 6.11M |
| October 22, 2025 | 7.54 | 7.65 | 7.65 | 7.77 | 7.51 | 3.2M |
| October 21, 2025 | 7.31 | 7.55 | 7.55 | 7.6 | 7.28 | 3.26M |
| October 20, 2025 | 7.27 | 7.32 | 7.32 | 7.41 | 7.27 | 1.61M |
| October 17, 2025 | 7.29 | 7.27 | 7.27 | 7.43 | 7.25 | 2.27M |
| October 16, 2025 | 7.16 | 7.28 | 7.28 | 7.36 | 7.11 | 1.98M |
| October 15, 2025 | 7.09 | 7.18 | 7.18 | 7.22 | 7.02 | 1.79M |
| October 14, 2025 | 7.14 | 7.06 | 7.06 | 7.18 | 7.05 | 1.75M |
| October 13, 2025 | 7.08 | 7.1 | 7.1 | 7.12 | 6.96 | 3.54M |
| October 10, 2025 | 7.25 | 7.21 | 7.21 | 7.25 | 7.17 | 3.06M |
| October 09, 2025 | 7.44 | 7.19 | 7.19 | 7.5 | 7.19 | 4.17M |
| September 30, 2025 | 7.32 | 7.43 | 7.43 | 7.55 | 7.28 | 5.29M |
| September 29, 2025 | 7.26 | 7.32 | 7.32 | 7.34 | 7.23 | 1.42M |
| September 26, 2025 | 7.21 | 7.3 | 7.3 | 7.34 | 7.18 | 1.61M |
| September 25, 2025 | 7.29 | 7.22 | 7.22 | 7.31 | 7.18 | 1.52M |
| September 24, 2025 | 7.23 | 7.29 | 7.29 | 7.31 | 7.19 | 1.11M |
| September 23, 2025 | 7.34 | 7.23 | 7.23 | 7.34 | 7.15 | 2.1M |
| September 22, 2025 | 7.38 | 7.34 | 7.34 | 7.41 | 7.29 | 1.45M |
| September 19, 2025 | 7.37 | 7.36 | 7.36 | 7.44 | 7.3 | 1.58M |
| September 18, 2025 | 7.55 | 7.37 | 7.37 | 7.55 | 7.31 | 2.63M |
| September 17, 2025 | 7.55 | 7.55 | 7.55 | 7.68 | 7.51 | 1.73M |
| September 16, 2025 | 7.48 | 7.58 | 7.58 | 7.63 | 7.47 | 2.02M |
| September 15, 2025 | 7.58 | 7.48 | 7.48 | 7.58 | 7.42 | 2.49M |
| September 12, 2025 | 7.6 | 7.6 | 7.6 | 7.7 | 7.55 | 2.05M |
| September 11, 2025 | 7.68 | 7.64 | 7.64 | 7.69 | 7.56 | 2.85M |
| September 10, 2025 | 7.7 | 7.72 | 7.72 | 7.74 | 7.57 | 5.05M |
| September 09, 2025 | 7.45 | 7.73 | 7.73 | 7.82 | 7.43 | 8.39M |
| September 08, 2025 | 7.42 | 7.45 | 7.45 | 7.48 | 7.36 | 2.74M |
| September 05, 2025 | 7.32 | 7.45 | 7.45 | 7.56 | 7.28 | 4.01M |
| September 04, 2025 | 7.3 | 7.33 | 7.33 | 7.36 | 7.23 | 2.94M |