7.61
+0.03(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.6 | 7.61 | 7.61 | 7.65 | 7.42 | 14.82M |
| December 03, 2025 | 7.62 | 7.58 | 7.58 | 7.65 | 7.55 | 10.97M |
| December 02, 2025 | 7.75 | 7.62 | 7.62 | 7.75 | 7.56 | 16.13M |
| December 01, 2025 | 7.82 | 7.78 | 7.78 | 7.88 | 7.64 | 23.44M |
| November 28, 2025 | 7.6 | 7.92 | 7.92 | 8.04 | 7.53 | 40.51M |
| November 27, 2025 | 7.7 | 7.63 | 7.63 | 7.75 | 7.51 | 23.35M |
| November 26, 2025 | 7.26 | 7.56 | 7.56 | 7.76 | 7.25 | 30.24M |
| November 25, 2025 | 7.28 | 7.28 | 7.28 | 7.39 | 7.25 | 11.73M |
| November 24, 2025 | 7.29 | 7.26 | 7.26 | 7.35 | 7.17 | 12.59M |
| November 21, 2025 | 7.48 | 7.21 | 7.21 | 7.53 | 7.2 | 18.65M |
| November 20, 2025 | 7.6 | 7.52 | 7.52 | 7.62 | 7.49 | 11.29M |
| November 19, 2025 | 7.68 | 7.56 | 7.56 | 7.76 | 7.48 | 19.14M |
| November 18, 2025 | 7.9 | 7.68 | 7.68 | 7.9 | 7.63 | 17.35M |
| November 17, 2025 | 8.02 | 7.83 | 7.83 | 8.04 | 7.78 | 16.33M |
| November 14, 2025 | 8.07 | 8.01 | 8.01 | 8.12 | 7.86 | 23.27M |
| November 13, 2025 | 7.86 | 7.96 | 7.96 | 8.02 | 7.78 | 18.11M |
| November 12, 2025 | 7.85 | 7.85 | 7.85 | 7.86 | 7.71 | 15.25M |
| November 11, 2025 | 7.82 | 7.83 | 7.83 | 7.91 | 7.79 | 16.98M |
| November 10, 2025 | 8.04 | 7.8 | 7.8 | 8.06 | 7.65 | 38.01M |
| November 07, 2025 | 8.07 | 8.03 | 8.03 | 8.12 | 8 | 11.64M |
| November 06, 2025 | 8.14 | 8.07 | 8.07 | 8.18 | 8.03 | 12.39M |
| November 05, 2025 | 8.05 | 8.14 | 8.14 | 8.2 | 7.97 | 11.88M |
| November 04, 2025 | 8.18 | 8.06 | 8.06 | 8.28 | 7.99 | 14.57M |
| November 03, 2025 | 8.19 | 8.18 | 8.18 | 8.2 | 8.02 | 14.02M |
| October 31, 2025 | 8.01 | 8.23 | 8.23 | 8.38 | 8.01 | 23.93M |
| October 30, 2025 | 8.08 | 8.01 | 8.01 | 8.14 | 7.96 | 17.95M |
| October 29, 2025 | 7.91 | 8.11 | 8.11 | 8.15 | 7.83 | 30.67M |
| October 28, 2025 | 8.07 | 7.9 | 7.9 | 8.13 | 7.83 | 41.93M |
| October 27, 2025 | 9.11 | 8.13 | 8.13 | 9.14 | 8.13 | 63.97M |
| October 24, 2025 | 8.91 | 9.03 | 9.03 | 9.09 | 8.91 | 14.11M |
| October 23, 2025 | 8.99 | 8.88 | 8.88 | 8.99 | 8.75 | 13.48M |
| October 22, 2025 | 8.86 | 9.01 | 9.01 | 9.12 | 8.73 | 17.78M |
| October 21, 2025 | 8.73 | 8.87 | 8.87 | 8.91 | 8.65 | 14.43M |
| October 20, 2025 | 9.04 | 8.72 | 8.72 | 9.12 | 8.62 | 23.16M |
| October 17, 2025 | 9.17 | 8.88 | 8.88 | 9.25 | 8.8 | 34.43M |
| October 16, 2025 | 10.33 | 9.23 | 9.23 | 10.33 | 9.23 | 70.3M |
| October 15, 2025 | 10 | 10.25 | 10.25 | 10.29 | 9.81 | 22.47M |
| October 14, 2025 | 10.03 | 10 | 10 | 10.38 | 9.91 | 25.35M |
| October 13, 2025 | 9.6 | 9.97 | 9.97 | 10.01 | 9.41 | 29.36M |
| October 10, 2025 | 10.01 | 10.19 | 10.19 | 10.4 | 9.9 | 35.24M |
| October 09, 2025 | 10.03 | 10.05 | 10.05 | 10.27 | 10.01 | 27.88M |
| September 30, 2025 | 9.72 | 9.99 | 9.99 | 10.15 | 9.72 | 32.57M |
| September 29, 2025 | 9.37 | 9.7 | 9.7 | 9.84 | 9.3 | 30.75M |
| September 26, 2025 | 9.3 | 9.37 | 9.37 | 9.53 | 8.98 | 30.6M |
| September 25, 2025 | 9.8 | 9.26 | 9.26 | 9.86 | 9.22 | 47.72M |
| September 24, 2025 | 9.6 | 9.85 | 9.85 | 9.87 | 9.41 | 24.21M |
| September 23, 2025 | 9.78 | 9.64 | 9.64 | 9.78 | 9.28 | 43.37M |
| September 22, 2025 | 10.48 | 9.74 | 9.74 | 10.5 | 9.62 | 59.42M |
| September 19, 2025 | 9.93 | 10.33 | 10.33 | 10.54 | 9.79 | 57.02M |
| September 18, 2025 | 10.15 | 9.88 | 9.88 | 10.43 | 9.75 | 46.18M |
| September 17, 2025 | 10.01 | 10.02 | 10.02 | 10.16 | 9.89 | 46.91M |
| September 16, 2025 | 10.02 | 10.17 | 10.17 | 10.27 | 9.68 | 92.02M |
| September 15, 2025 | 9.34 | 9.97 | 9.97 | 9.97 | 9.34 | 100.92M |
| September 12, 2025 | 8.89 | 9.06 | 9.06 | 9.19 | 8.71 | 55.27M |
| September 11, 2025 | 9.3 | 8.86 | 8.86 | 9.49 | 8.6 | 100.68M |
| September 10, 2025 | 8.62 | 9.17 | 9.17 | 9.28 | 8.61 | 53.15M |
| September 09, 2025 | 8.55 | 8.62 | 8.62 | 8.84 | 8.5 | 35.69M |
| September 08, 2025 | 8.22 | 8.69 | 8.69 | 8.86 | 8.22 | 53.05M |
| September 05, 2025 | 7.99 | 8.21 | 8.21 | 8.23 | 7.93 | 45.64M |
| September 04, 2025 | 8.43 | 7.85 | 7.85 | 8.62 | 7.67 | 49.98M |