7.83
-0.12(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.92 | 7.83 | 7.83 | 7.94 | 7.61 | 51.36M |
| December 04, 2025 | 7.7 | 7.95 | 7.95 | 8.09 | 7.68 | 67.02M |
| December 03, 2025 | 7.7 | 7.94 | 7.94 | 8.1 | 7.7 | 88.67M |
| December 02, 2025 | 7.47 | 7.86 | 7.86 | 8.26 | 7.31 | 108.52M |
| December 01, 2025 | 7.56 | 7.51 | 7.51 | 7.62 | 7.42 | 45.71M |
| November 28, 2025 | 7.7 | 7.64 | 7.64 | 7.84 | 7.56 | 55.2M |
| November 27, 2025 | 7.73 | 7.86 | 7.86 | 8.38 | 7.66 | 82.16M |
| November 26, 2025 | 7.96 | 7.67 | 7.67 | 8.01 | 7.63 | 67.57M |
| November 25, 2025 | 7.72 | 7.73 | 7.73 | 8.11 | 7.63 | 104.28M |
| November 24, 2025 | 7.2 | 7.79 | 7.79 | 7.79 | 7.04 | 94.32M |
| November 21, 2025 | 7.1 | 7.08 | 7.08 | 7.39 | 7.04 | 62.99M |
| November 20, 2025 | 8.17 | 7.41 | 7.41 | 8.17 | 7.35 | 124.71M |
| November 19, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.1 | 36.01M |
| November 18, 2025 | 6.75 | 7.43 | 7.43 | 7.43 | 6.72 | 65.17M |
| November 17, 2025 | 6.59 | 6.75 | 6.75 | 6.76 | 6.59 | 12.54M |
| November 14, 2025 | 6.59 | 6.68 | 6.68 | 6.73 | 6.58 | 12.22M |
| November 13, 2025 | 6.6 | 6.63 | 6.63 | 6.63 | 6.56 | 7.23M |
| November 12, 2025 | 6.59 | 6.6 | 6.6 | 6.64 | 6.55 | 8.04M |
| November 11, 2025 | 6.58 | 6.58 | 6.58 | 6.6 | 6.54 | 6.34M |
| November 10, 2025 | 6.46 | 6.58 | 6.58 | 6.6 | 6.46 | 10.98M |
| November 07, 2025 | 6.46 | 6.46 | 6.46 | 6.5 | 6.44 | 7.65M |
| November 06, 2025 | 6.5 | 6.47 | 6.47 | 6.5 | 6.42 | 8.3M |
| November 05, 2025 | 6.42 | 6.48 | 6.48 | 6.51 | 6.38 | 12.42M |
| November 04, 2025 | 6.47 | 6.45 | 6.45 | 6.48 | 6.42 | 11.75M |
| November 03, 2025 | 6.46 | 6.48 | 6.48 | 6.48 | 6.4 | 11.5M |
| October 31, 2025 | 6.33 | 6.43 | 6.43 | 6.45 | 6.33 | 14.66M |
| October 30, 2025 | 6.36 | 6.34 | 6.34 | 6.4 | 6.33 | 7.81M |
| October 29, 2025 | 6.4 | 6.36 | 6.36 | 6.4 | 6.3 | 7.05M |
| October 28, 2025 | 6.38 | 6.4 | 6.4 | 6.42 | 6.35 | 7.17M |
| October 27, 2025 | 6.42 | 6.38 | 6.38 | 6.43 | 6.33 | 6.5M |
| October 24, 2025 | 6.4 | 6.39 | 6.39 | 6.41 | 6.34 | 6.91M |
| October 23, 2025 | 6.37 | 6.4 | 6.4 | 6.43 | 6.35 | 9.59M |
| October 22, 2025 | 6.29 | 6.35 | 6.35 | 6.4 | 6.26 | 9.46M |
| October 21, 2025 | 6.22 | 6.3 | 6.3 | 6.31 | 6.2 | 8.16M |
| October 20, 2025 | 6.21 | 6.22 | 6.22 | 6.22 | 6.17 | 5.1M |
| October 17, 2025 | 6.26 | 6.16 | 6.16 | 6.27 | 6.15 | 7.2M |
| October 16, 2025 | 6.28 | 6.24 | 6.24 | 6.3 | 6.2 | 9.36M |
| October 15, 2025 | 6.26 | 6.28 | 6.28 | 6.32 | 6.23 | 10.47M |
| October 14, 2025 | 6.35 | 6.32 | 6.25 | 6.4 | 6.3 | 7.6M |
| October 13, 2025 | 6.3 | 6.34 | 6.27 | 6.36 | 6.13 | 8.38M |
| October 10, 2025 | 6.4 | 6.4 | 6.33 | 6.45 | 6.38 | 9.28M |
| October 09, 2025 | 6.35 | 6.41 | 6.34 | 6.41 | 6.32 | 6.77M |
| September 30, 2025 | 6.41 | 6.35 | 6.35 | 6.43 | 6.34 | 6.23M |
| September 29, 2025 | 6.34 | 6.39 | 6.39 | 6.41 | 6.22 | 7.47M |
| September 26, 2025 | 6.36 | 6.36 | 6.36 | 6.42 | 6.3 | 7.45M |
| September 25, 2025 | 6.5 | 6.4 | 6.4 | 6.53 | 6.39 | 10.77M |
| September 24, 2025 | 6.48 | 6.52 | 6.52 | 6.52 | 6.45 | 8.07M |
| September 23, 2025 | 6.65 | 6.46 | 6.46 | 6.67 | 6.38 | 13.87M |
| September 22, 2025 | 6.73 | 6.67 | 6.67 | 6.76 | 6.64 | 6.75M |
| September 19, 2025 | 6.93 | 6.76 | 6.76 | 6.93 | 6.7 | 9.32M |
| September 18, 2025 | 6.93 | 6.81 | 6.81 | 6.96 | 6.77 | 12.49M |
| September 17, 2025 | 6.93 | 6.95 | 6.95 | 7.03 | 6.9 | 9.11M |
| September 16, 2025 | 6.86 | 6.94 | 6.94 | 6.95 | 6.84 | 8.88M |
| September 15, 2025 | 6.89 | 6.86 | 6.86 | 6.9 | 6.84 | 7.89M |
| September 12, 2025 | 6.93 | 6.89 | 6.89 | 6.95 | 6.87 | 7.85M |
| September 11, 2025 | 6.93 | 6.95 | 6.95 | 6.96 | 6.83 | 11.09M |
| September 10, 2025 | 6.93 | 6.93 | 6.93 | 6.96 | 6.88 | 7.02M |
| September 09, 2025 | 6.94 | 6.9 | 6.9 | 6.98 | 6.85 | 8.72M |
| September 08, 2025 | 6.91 | 6.93 | 6.93 | 6.93 | 6.86 | 8.21M |
| September 05, 2025 | 6.86 | 6.9 | 6.9 | 6.9 | 6.79 | 7.48M |