7.72
-0.12(-1.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.25 | 7.84 | 7.84 | 8.25 | 7.71 | 21.48M |
| December 03, 2025 | 8.21 | 8.01 | 8.01 | 8.53 | 7.98 | 33.43M |
| December 02, 2025 | 8.2 | 8.17 | 8.17 | 8.3 | 8.1 | 18.99M |
| December 01, 2025 | 8.38 | 8.24 | 8.24 | 8.47 | 8.2 | 24.87M |
| November 28, 2025 | 8.25 | 8.36 | 8.36 | 8.42 | 8.2 | 24.09M |
| November 27, 2025 | 8.31 | 8.27 | 8.27 | 8.48 | 8.19 | 23.75M |
| November 26, 2025 | 8.3 | 8.26 | 8.26 | 8.48 | 8.22 | 24.61M |
| November 25, 2025 | 8.2 | 8.31 | 8.31 | 8.36 | 8.14 | 31.66M |
| November 24, 2025 | 7.99 | 8.19 | 8.19 | 8.24 | 7.9 | 29.23M |
| November 21, 2025 | 7.81 | 7.96 | 7.96 | 8.26 | 7.78 | 30.65M |
| November 20, 2025 | 8.15 | 7.95 | 7.95 | 8.18 | 7.92 | 14.35M |
| November 19, 2025 | 8.19 | 8.15 | 8.15 | 8.21 | 8 | 21.5M |
| November 18, 2025 | 7.97 | 8.21 | 8.21 | 8.3 | 7.92 | 28.36M |
| November 17, 2025 | 7.85 | 7.96 | 7.96 | 7.97 | 7.81 | 8.18M |
| November 14, 2025 | 7.94 | 7.89 | 7.89 | 8.05 | 7.89 | 9.92M |
| November 13, 2025 | 8 | 8 | 8 | 8.01 | 7.9 | 8.7M |
| November 12, 2025 | 8.04 | 7.98 | 7.98 | 8.09 | 7.91 | 9.34M |
| November 11, 2025 | 8.1 | 8.04 | 8.04 | 8.1 | 8 | 9.92M |
| November 10, 2025 | 7.91 | 8.1 | 8.1 | 8.15 | 7.91 | 17.2M |
| November 07, 2025 | 7.94 | 7.9 | 7.9 | 8.01 | 7.88 | 10.84M |
| November 06, 2025 | 8.12 | 7.96 | 7.96 | 8.15 | 7.94 | 14.55M |
| November 05, 2025 | 8.01 | 8.16 | 8.16 | 8.18 | 7.99 | 17.38M |
| November 04, 2025 | 8.09 | 8.08 | 8.08 | 8.12 | 7.98 | 18.15M |
| November 03, 2025 | 7.79 | 8.09 | 8.09 | 8.12 | 7.78 | 28.97M |
| October 31, 2025 | 7.53 | 7.75 | 7.75 | 7.8 | 7.5 | 20.88M |
| October 30, 2025 | 7.65 | 7.51 | 7.51 | 7.66 | 7.47 | 14.53M |
| October 29, 2025 | 7.75 | 7.67 | 7.67 | 7.8 | 7.62 | 13.73M |
| October 28, 2025 | 7.77 | 7.79 | 7.79 | 7.87 | 7.75 | 10.43M |
| October 27, 2025 | 7.85 | 7.8 | 7.8 | 7.9 | 7.75 | 12.27M |
| October 24, 2025 | 8.04 | 7.81 | 7.81 | 8.04 | 7.8 | 18.13M |
| October 23, 2025 | 8.01 | 8.04 | 8.04 | 8.1 | 7.86 | 17.55M |
| October 22, 2025 | 8.09 | 8.01 | 8.01 | 8.22 | 8 | 17.58M |
| October 21, 2025 | 8.12 | 8.25 | 8.25 | 8.32 | 8.02 | 22.92M |
| October 20, 2025 | 7.93 | 8.12 | 8.12 | 8.33 | 7.93 | 26.84M |
| October 17, 2025 | 7.86 | 7.83 | 7.83 | 8.05 | 7.82 | 20.35M |
| October 16, 2025 | 7.89 | 7.83 | 7.83 | 7.94 | 7.8 | 11.56M |
| October 15, 2025 | 7.71 | 7.89 | 7.89 | 7.95 | 7.61 | 16.18M |
| October 14, 2025 | 7.78 | 7.64 | 7.64 | 7.84 | 7.63 | 10.61M |
| October 13, 2025 | 7.71 | 7.75 | 7.75 | 7.77 | 7.56 | 10.68M |
| October 10, 2025 | 7.85 | 7.87 | 7.87 | 7.94 | 7.83 | 9.25M |
| October 09, 2025 | 7.95 | 7.89 | 7.89 | 7.95 | 7.76 | 13.23M |
| September 30, 2025 | 7.8 | 7.8 | 7.8 | 7.89 | 7.75 | 9.98M |
| September 29, 2025 | 7.7 | 7.8 | 7.8 | 7.8 | 7.6 | 11.08M |
| September 26, 2025 | 7.9 | 7.73 | 7.73 | 7.91 | 7.7 | 14.27M |
| September 25, 2025 | 7.89 | 7.91 | 7.91 | 8.03 | 7.89 | 13.1M |
| September 24, 2025 | 8.1 | 7.93 | 7.93 | 8.1 | 7.8 | 11.35M |
| September 23, 2025 | 8.07 | 7.88 | 7.88 | 8.08 | 7.74 | 17.02M |
| September 22, 2025 | 8.17 | 8.06 | 8.06 | 8.19 | 8.02 | 13.5M |
| September 19, 2025 | 8.35 | 8.25 | 8.25 | 8.35 | 8.09 | 18.03M |
| September 18, 2025 | 8.5 | 8.19 | 8.19 | 8.51 | 8.1 | 33.65M |
| September 17, 2025 | 8.29 | 8.53 | 8.53 | 8.59 | 8.26 | 41.29M |
| September 16, 2025 | 8.3 | 8.26 | 8.26 | 8.38 | 8.19 | 19.91M |
| September 15, 2025 | 8.38 | 8.33 | 8.33 | 8.41 | 8.23 | 20.42M |
| September 12, 2025 | 8.35 | 8.41 | 8.41 | 8.47 | 8.3 | 24.92M |
| September 11, 2025 | 8.46 | 8.39 | 8.39 | 8.49 | 8.2 | 28.61M |
| September 10, 2025 | 8.45 | 8.56 | 8.56 | 8.69 | 8.37 | 37.98M |
| September 09, 2025 | 8.25 | 8.48 | 8.48 | 8.57 | 8.2 | 36.13M |
| September 08, 2025 | 8.23 | 8.29 | 8.29 | 8.3 | 8.17 | 19.44M |
| September 05, 2025 | 8.05 | 8.22 | 8.22 | 8.22 | 7.91 | 19.06M |
| September 04, 2025 | 8.09 | 8.03 | 8.03 | 8.21 | 7.9 | 21.19M |