7.61
-0.1(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 7.73 | 7.61 | 7.61 | 7.83 | 7.6 | 13.92M |
| December 10, 2025 | 7.69 | 7.71 | 7.71 | 7.73 | 7.56 | 15.79M |
| December 09, 2025 | 7.88 | 7.69 | 7.69 | 7.89 | 7.67 | 16.94M |
| December 08, 2025 | 8 | 7.88 | 7.88 | 8.03 | 7.85 | 17.86M |
| December 05, 2025 | 8.11 | 8 | 8 | 8.14 | 7.89 | 20.8M |
| December 04, 2025 | 8.16 | 8.11 | 8.11 | 8.2 | 8.05 | 21.26M |
| December 03, 2025 | 8.02 | 8.2 | 8.2 | 8.25 | 7.98 | 32.36M |
| December 02, 2025 | 8.09 | 8.03 | 8.03 | 8.09 | 7.93 | 13.72M |
| December 01, 2025 | 8.04 | 8.07 | 8.07 | 8.15 | 8 | 12.61M |
| November 28, 2025 | 8.1 | 8.04 | 8.04 | 8.1 | 7.98 | 15.72M |
| November 27, 2025 | 8.05 | 8.12 | 8.12 | 8.14 | 7.99 | 20.38M |
| November 26, 2025 | 7.96 | 8.05 | 8.05 | 8.21 | 7.96 | 22.2M |
| November 25, 2025 | 7.74 | 8 | 8 | 8.08 | 7.7 | 23.29M |
| November 24, 2025 | 7.73 | 7.69 | 7.69 | 7.82 | 7.63 | 15.32M |
| November 21, 2025 | 7.94 | 7.7 | 7.7 | 8.04 | 7.68 | 19.72M |
| November 20, 2025 | 8.02 | 7.99 | 7.99 | 8.07 | 7.92 | 18.14M |
| November 19, 2025 | 8.2 | 8.02 | 8.02 | 8.26 | 7.99 | 20.25M |
| November 18, 2025 | 8.22 | 8.23 | 8.23 | 8.36 | 8.14 | 25.04M |
| November 17, 2025 | 8.35 | 8.27 | 8.27 | 8.37 | 8.21 | 25.93M |
| November 14, 2025 | 8.15 | 8.28 | 8.28 | 8.41 | 8.12 | 36.75M |
| November 13, 2025 | 8 | 8.15 | 8.15 | 8.16 | 7.93 | 27.56M |
| November 12, 2025 | 8.13 | 8.05 | 8.05 | 8.2 | 8.02 | 31.03M |
| November 11, 2025 | 7.96 | 7.99 | 7.99 | 8.04 | 7.89 | 22.82M |
| November 10, 2025 | 7.85 | 7.97 | 7.97 | 8.05 | 7.85 | 33.79M |
| November 07, 2025 | 7.65 | 7.8 | 7.8 | 7.91 | 7.61 | 24.8M |
| November 06, 2025 | 7.66 | 7.65 | 7.65 | 7.69 | 7.6 | 11.67M |
| November 05, 2025 | 7.61 | 7.66 | 7.66 | 7.7 | 7.57 | 11.6M |
| November 04, 2025 | 7.65 | 7.64 | 7.64 | 7.68 | 7.59 | 12.59M |
| November 03, 2025 | 7.57 | 7.66 | 7.66 | 7.68 | 7.5 | 20.79M |
| October 31, 2025 | 7.41 | 7.5 | 7.5 | 7.52 | 7.4 | 12.98M |
| October 30, 2025 | 7.58 | 7.41 | 7.41 | 7.58 | 7.39 | 11.2M |
| October 29, 2025 | 7.37 | 7.44 | 7.44 | 7.45 | 7.3 | 11.88M |
| October 28, 2025 | 7.44 | 7.39 | 7.39 | 7.45 | 7.38 | 7.87M |
| October 27, 2025 | 7.49 | 7.42 | 7.42 | 7.52 | 7.38 | 13.54M |
| October 24, 2025 | 7.58 | 7.5 | 7.5 | 7.6 | 7.47 | 12.06M |
| October 23, 2025 | 7.53 | 7.59 | 7.59 | 7.62 | 7.51 | 17.43M |
| October 22, 2025 | 7.39 | 7.58 | 7.58 | 7.62 | 7.37 | 26.25M |
| October 21, 2025 | 7.3 | 7.39 | 7.39 | 7.45 | 7.25 | 12.61M |
| October 20, 2025 | 7.27 | 7.3 | 7.3 | 7.31 | 7.21 | 8.69M |
| October 17, 2025 | 7.33 | 7.26 | 7.26 | 7.4 | 7.24 | 8.94M |
| October 16, 2025 | 7.35 | 7.33 | 7.33 | 7.39 | 7.31 | 9.7M |
| October 15, 2025 | 7.23 | 7.33 | 7.33 | 7.35 | 7.22 | 11.22M |
| October 14, 2025 | 7.19 | 7.26 | 7.26 | 7.28 | 7.18 | 10.78M |
| October 13, 2025 | 7.13 | 7.17 | 7.17 | 7.22 | 7.1 | 9.29M |
| October 10, 2025 | 7.2 | 7.26 | 7.26 | 7.28 | 7.17 | 9.62M |
| October 09, 2025 | 7.19 | 7.2 | 7.2 | 7.21 | 7.13 | 7.88M |
| September 30, 2025 | 7.13 | 7.15 | 7.15 | 7.16 | 7.11 | 6.39M |
| September 29, 2025 | 7.15 | 7.12 | 7.12 | 7.17 | 7.03 | 9.09M |
| September 26, 2025 | 7.13 | 7.15 | 7.15 | 7.2 | 7.09 | 5.79M |
| September 25, 2025 | 7.23 | 7.19 | 7.19 | 7.26 | 7.16 | 7.62M |
| September 24, 2025 | 7.16 | 7.24 | 7.24 | 7.25 | 7.15 | 7.02M |
| September 23, 2025 | 7.25 | 7.18 | 7.18 | 7.26 | 7.05 | 11.53M |
| September 22, 2025 | 7.34 | 7.26 | 7.26 | 7.38 | 7.23 | 8.66M |
| September 19, 2025 | 7.42 | 7.32 | 7.32 | 7.44 | 7.28 | 12.43M |
| September 18, 2025 | 7.62 | 7.4 | 7.4 | 7.62 | 7.35 | 17.58M |
| September 17, 2025 | 7.53 | 7.51 | 7.51 | 7.57 | 7.5 | 8.62M |
| September 16, 2025 | 7.52 | 7.54 | 7.54 | 7.56 | 7.48 | 8.42M |
| September 15, 2025 | 7.55 | 7.53 | 7.53 | 7.58 | 7.51 | 7.53M |
| September 12, 2025 | 7.62 | 7.55 | 7.55 | 7.62 | 7.52 | 11.15M |
| September 11, 2025 | 7.56 | 7.61 | 7.61 | 7.61 | 7.42 | 12.79M |