7.56
+0.15(+2.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.41 | 7.56 | 7.56 | 7.58 | 7.35 | 9.36M |
| December 04, 2025 | 7.4 | 7.41 | 7.41 | 7.48 | 7.35 | 6.74M |
| December 03, 2025 | 7.56 | 7.46 | 7.46 | 7.57 | 7.42 | 8.02M |
| December 02, 2025 | 7.52 | 7.55 | 7.55 | 7.58 | 7.45 | 7.87M |
| December 01, 2025 | 7.51 | 7.52 | 7.52 | 7.56 | 7.45 | 8.75M |
| November 28, 2025 | 7.4 | 7.51 | 7.51 | 7.52 | 7.38 | 7.38M |
| November 27, 2025 | 7.47 | 7.42 | 7.42 | 7.49 | 7.4 | 6.98M |
| November 26, 2025 | 7.55 | 7.44 | 7.44 | 7.6 | 7.43 | 8.71M |
| November 25, 2025 | 7.57 | 7.56 | 7.56 | 7.64 | 7.52 | 8.51M |
| November 24, 2025 | 7.38 | 7.52 | 7.52 | 7.55 | 7.31 | 14.45M |
| November 21, 2025 | 7.5 | 7.27 | 7.27 | 7.62 | 7.25 | 18.03M |
| November 20, 2025 | 7.64 | 7.57 | 7.57 | 7.68 | 7.53 | 9.06M |
| November 19, 2025 | 7.84 | 7.61 | 7.61 | 7.85 | 7.6 | 12.99M |
| November 18, 2025 | 7.9 | 7.83 | 7.83 | 7.91 | 7.8 | 11.27M |
| November 17, 2025 | 7.86 | 7.92 | 7.92 | 7.95 | 7.83 | 11.15M |
| November 14, 2025 | 7.81 | 7.85 | 7.85 | 7.93 | 7.79 | 12.04M |
| November 13, 2025 | 7.78 | 7.84 | 7.84 | 7.85 | 7.73 | 11M |
| November 12, 2025 | 7.88 | 7.81 | 7.81 | 7.88 | 7.76 | 12.04M |
| November 11, 2025 | 7.88 | 7.9 | 7.9 | 7.95 | 7.88 | 10.83M |
| November 10, 2025 | 7.87 | 7.9 | 7.9 | 7.91 | 7.86 | 9.26M |
| November 07, 2025 | 7.92 | 7.87 | 7.87 | 7.95 | 7.86 | 12.39M |
| November 06, 2025 | 7.97 | 7.97 | 7.97 | 8.01 | 7.91 | 11.41M |
| November 05, 2025 | 7.86 | 8 | 8 | 8.01 | 7.86 | 15.21M |
| November 04, 2025 | 7.9 | 7.95 | 7.95 | 7.97 | 7.85 | 13.86M |
| November 03, 2025 | 7.79 | 7.93 | 7.93 | 7.93 | 7.73 | 15.31M |
| October 31, 2025 | 7.76 | 7.78 | 7.78 | 7.82 | 7.72 | 11.04M |
| October 30, 2025 | 7.89 | 7.77 | 7.77 | 7.89 | 7.76 | 15.12M |
| October 29, 2025 | 7.89 | 7.89 | 7.89 | 7.91 | 7.82 | 11.22M |
| October 28, 2025 | 7.86 | 7.95 | 7.95 | 7.96 | 7.84 | 17.75M |
| October 27, 2025 | 7.92 | 7.87 | 7.87 | 7.97 | 7.84 | 16.3M |
| October 24, 2025 | 7.84 | 7.9 | 7.9 | 7.91 | 7.82 | 19.28M |
| October 23, 2025 | 7.68 | 7.79 | 7.79 | 7.81 | 7.65 | 13.71M |
| October 22, 2025 | 7.63 | 7.7 | 7.7 | 7.77 | 7.61 | 10.01M |
| October 21, 2025 | 7.59 | 7.68 | 7.68 | 7.68 | 7.57 | 9.65M |
| October 20, 2025 | 7.5 | 7.59 | 7.59 | 7.62 | 7.46 | 11.26M |
| October 17, 2025 | 7.6 | 7.41 | 7.41 | 7.62 | 7.41 | 12.89M |
| October 16, 2025 | 7.79 | 7.6 | 7.6 | 7.82 | 7.59 | 14.81M |
| October 15, 2025 | 7.69 | 7.79 | 7.79 | 7.79 | 7.63 | 19.14M |
| October 14, 2025 | 7.68 | 7.6 | 7.6 | 7.74 | 7.56 | 14.14M |
| October 13, 2025 | 7.48 | 7.65 | 7.65 | 7.67 | 7.38 | 14.56M |
| October 10, 2025 | 7.72 | 7.72 | 7.72 | 7.76 | 7.67 | 14.16M |
| October 09, 2025 | 7.6 | 7.74 | 7.74 | 7.75 | 7.56 | 13.38M |
| September 30, 2025 | 7.6 | 7.6 | 7.6 | 7.62 | 7.56 | 8.6M |
| September 29, 2025 | 7.5 | 7.56 | 7.56 | 7.58 | 7.37 | 11.69M |
| September 26, 2025 | 7.58 | 7.52 | 7.52 | 7.63 | 7.51 | 11.3M |
| September 25, 2025 | 7.61 | 7.61 | 7.61 | 7.69 | 7.6 | 11.86M |
| September 24, 2025 | 7.45 | 7.65 | 7.65 | 7.67 | 7.42 | 14.9M |
| September 23, 2025 | 7.62 | 7.51 | 7.51 | 7.63 | 7.35 | 19.25M |
| September 22, 2025 | 7.65 | 7.65 | 7.65 | 7.66 | 7.56 | 11.82M |
| September 19, 2025 | 7.77 | 7.6 | 7.6 | 7.77 | 7.57 | 19.65M |
| September 18, 2025 | 7.9 | 7.7 | 7.7 | 7.92 | 7.64 | 25.74M |
| September 17, 2025 | 7.84 | 7.82 | 7.82 | 7.86 | 7.79 | 15.41M |
| September 16, 2025 | 7.69 | 7.85 | 7.85 | 7.85 | 7.69 | 19.07M |
| September 15, 2025 | 7.73 | 7.7 | 7.7 | 7.75 | 7.65 | 13.84M |
| September 12, 2025 | 7.77 | 7.75 | 7.75 | 7.87 | 7.74 | 16.98M |
| September 11, 2025 | 7.68 | 7.79 | 7.79 | 7.79 | 7.59 | 17.46M |
| September 10, 2025 | 7.7 | 7.68 | 7.68 | 7.76 | 7.66 | 12.71M |
| September 09, 2025 | 7.88 | 7.69 | 7.69 | 7.88 | 7.66 | 19.7M |
| September 08, 2025 | 7.83 | 7.87 | 7.87 | 7.91 | 7.79 | 19.29M |
| September 05, 2025 | 7.73 | 7.84 | 7.84 | 7.85 | 7.62 | 18.11M |
