7.66
+0.02(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.67 | 7.66 | 7.66 | 7.82 | 7.58 | 13.86M |
| December 04, 2025 | 7.6 | 7.64 | 7.64 | 7.69 | 7.54 | 11.83M |
| December 03, 2025 | 7.53 | 7.63 | 7.63 | 7.74 | 7.5 | 19.94M |
| December 02, 2025 | 7.5 | 7.49 | 7.49 | 7.53 | 7.44 | 10.56M |
| December 01, 2025 | 7.32 | 7.51 | 7.51 | 7.57 | 7.32 | 12.41M |
| November 28, 2025 | 7.32 | 7.39 | 7.39 | 7.39 | 7.26 | 17.98M |
| November 27, 2025 | 7.19 | 7.32 | 7.32 | 7.65 | 7.19 | 37.44M |
| November 26, 2025 | 7.11 | 7.05 | 7.05 | 7.15 | 7.03 | 7.91M |
| November 25, 2025 | 7 | 7.08 | 7.08 | 7.13 | 6.98 | 8.83M |
| November 24, 2025 | 7.03 | 7 | 7 | 7.09 | 6.98 | 8.76M |
| November 21, 2025 | 7.3 | 6.99 | 6.99 | 7.31 | 6.97 | 18.36M |
| November 20, 2025 | 7.48 | 7.33 | 7.33 | 7.49 | 7.31 | 9.79M |
| November 19, 2025 | 7.52 | 7.46 | 7.46 | 7.58 | 7.4 | 9.47M |
| November 18, 2025 | 7.71 | 7.51 | 7.51 | 7.75 | 7.48 | 15.26M |
| November 17, 2025 | 7.73 | 7.74 | 7.74 | 7.79 | 7.69 | 12.95M |
| November 14, 2025 | 7.53 | 7.75 | 7.75 | 7.9 | 7.53 | 16.77M |
| November 13, 2025 | 7.72 | 7.78 | 7.78 | 7.79 | 7.68 | 14.96M |
| November 12, 2025 | 7.79 | 7.75 | 7.75 | 7.81 | 7.69 | 14.68M |
| November 11, 2025 | 7.73 | 7.79 | 7.79 | 7.82 | 7.69 | 16.53M |
| November 10, 2025 | 7.76 | 7.76 | 7.76 | 7.85 | 7.69 | 25.31M |
| November 07, 2025 | 7.53 | 7.67 | 7.67 | 7.73 | 7.47 | 21.75M |
| November 06, 2025 | 7.45 | 7.55 | 7.55 | 7.68 | 7.44 | 16.06M |
| November 05, 2025 | 7.39 | 7.47 | 7.47 | 7.54 | 7.35 | 14.41M |
| November 04, 2025 | 7.72 | 7.49 | 7.49 | 7.73 | 7.44 | 36.47M |
| November 03, 2025 | 7.54 | 7.72 | 7.72 | 7.81 | 7.41 | 55.29M |
| October 31, 2025 | 7.29 | 7.32 | 7.32 | 7.38 | 7.29 | 9.67M |
| October 30, 2025 | 7.39 | 7.28 | 7.28 | 7.4 | 7.28 | 12.56M |
| October 29, 2025 | 7.34 | 7.39 | 7.39 | 7.44 | 7.29 | 17.03M |
| October 28, 2025 | 7.32 | 7.3 | 7.3 | 7.36 | 7.28 | 9.88M |
| October 27, 2025 | 7.38 | 7.33 | 7.33 | 7.39 | 7.27 | 15.65M |
| October 24, 2025 | 7.36 | 7.36 | 7.36 | 7.45 | 7.33 | 13.34M |
| October 23, 2025 | 7.27 | 7.35 | 7.35 | 7.36 | 7.26 | 9.4M |
| October 22, 2025 | 7.32 | 7.29 | 7.29 | 7.39 | 7.26 | 15.95M |
| October 21, 2025 | 7.44 | 7.4 | 7.4 | 7.5 | 7.28 | 24.64M |
| October 20, 2025 | 7.5 | 7.38 | 7.38 | 7.55 | 7.32 | 34.32M |
| October 17, 2025 | 7.24 | 7.16 | 7.16 | 7.26 | 7.11 | 9.31M |
| October 16, 2025 | 7.27 | 7.22 | 7.22 | 7.36 | 7.19 | 11.12M |
| October 15, 2025 | 7.27 | 7.28 | 7.28 | 7.33 | 7.23 | 8.81M |
| October 14, 2025 | 7.36 | 7.27 | 7.27 | 7.38 | 7.2 | 13.65M |
| October 13, 2025 | 7.2 | 7.34 | 7.34 | 7.35 | 7.06 | 15.09M |
| October 10, 2025 | 7.22 | 7.34 | 7.34 | 7.35 | 7.17 | 18.74M |
| October 09, 2025 | 7.11 | 7.23 | 7.23 | 7.27 | 7.11 | 15.77M |
| September 30, 2025 | 7.05 | 7.06 | 7.06 | 7.08 | 7.03 | 8.18M |
| September 29, 2025 | 7.09 | 7.07 | 7.07 | 7.12 | 6.99 | 11.42M |
| September 26, 2025 | 6.83 | 7 | 7 | 7.04 | 6.79 | 17.62M |
| September 25, 2025 | 6.88 | 6.81 | 6.81 | 6.89 | 6.8 | 7.84M |
| September 24, 2025 | 6.8 | 6.88 | 6.88 | 6.9 | 6.75 | 6.78M |
| September 23, 2025 | 6.93 | 6.79 | 6.79 | 6.96 | 6.71 | 9.55M |
| September 22, 2025 | 6.96 | 6.89 | 6.89 | 6.96 | 6.88 | 6.55M |
| September 19, 2025 | 7.13 | 6.95 | 6.95 | 7.13 | 6.91 | 9.58M |
| September 18, 2025 | 7.08 | 6.95 | 6.95 | 7.15 | 6.93 | 18.99M |
| September 17, 2025 | 6.95 | 7.07 | 7.07 | 7.11 | 6.95 | 22.28M |
| September 16, 2025 | 6.88 | 6.9 | 6.9 | 6.95 | 6.84 | 13.71M |
| September 15, 2025 | 6.95 | 6.89 | 6.89 | 7.03 | 6.88 | 15.61M |
| September 12, 2025 | 7.13 | 6.97 | 6.97 | 7.13 | 6.95 | 20.17M |
| September 11, 2025 | 7.12 | 7.11 | 7.11 | 7.12 | 7.05 | 8.44M |
| September 10, 2025 | 7.11 | 7.1 | 7.1 | 7.14 | 7.07 | 7.29M |
| September 09, 2025 | 7.07 | 7.12 | 7.12 | 7.15 | 7.04 | 15.52M |
| September 08, 2025 | 7.05 | 7.07 | 7.07 | 7.11 | 6.99 | 17.35M |
| September 05, 2025 | 7.04 | 7.03 | 7.03 | 7.07 | 6.98 | 10.71M |