7.93
+0.07(+0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.81 | 7.86 | 7.86 | 7.92 | 7.81 | 8.99M |
| December 03, 2025 | 7.94 | 7.9 | 7.9 | 7.96 | 7.83 | 10.54M |
| December 02, 2025 | 7.93 | 7.91 | 7.91 | 7.93 | 7.81 | 12.67M |
| December 01, 2025 | 7.93 | 7.93 | 7.93 | 7.99 | 7.89 | 15.04M |
| November 28, 2025 | 7.81 | 7.93 | 7.93 | 7.95 | 7.78 | 13.19M |
| November 27, 2025 | 7.82 | 7.84 | 7.84 | 7.93 | 7.8 | 13.52M |
| November 26, 2025 | 7.83 | 7.79 | 7.79 | 7.92 | 7.76 | 13.24M |
| November 25, 2025 | 7.83 | 7.85 | 7.85 | 7.92 | 7.78 | 16.49M |
| November 24, 2025 | 7.75 | 7.76 | 7.76 | 7.8 | 7.65 | 14.29M |
| November 21, 2025 | 8.01 | 7.73 | 7.73 | 8.08 | 7.69 | 24.34M |
| November 20, 2025 | 8.24 | 8.11 | 8.11 | 8.26 | 8.09 | 11.45M |
| November 19, 2025 | 8.31 | 8.19 | 8.19 | 8.38 | 8.13 | 16.28M |
| November 18, 2025 | 8.44 | 8.31 | 8.31 | 8.47 | 8.27 | 14.9M |
| November 17, 2025 | 8.59 | 8.45 | 8.45 | 8.65 | 8.38 | 25.35M |
| November 14, 2025 | 8.68 | 8.59 | 8.59 | 8.74 | 8.57 | 18.68M |
| November 13, 2025 | 8.64 | 8.69 | 8.69 | 8.74 | 8.55 | 22M |
| November 12, 2025 | 8.81 | 8.69 | 8.69 | 8.85 | 8.63 | 27.39M |
| November 11, 2025 | 8.97 | 8.85 | 8.85 | 8.99 | 8.81 | 26.26M |
| November 10, 2025 | 9.09 | 8.86 | 8.86 | 9.16 | 8.78 | 37.66M |
| November 07, 2025 | 8.92 | 8.9 | 8.9 | 9.12 | 8.85 | 46.67M |
| November 06, 2025 | 9.07 | 8.96 | 8.96 | 9.19 | 8.89 | 74.32M |
| November 05, 2025 | 8.46 | 8.94 | 8.94 | 9.09 | 8.3 | 79.9M |
| November 04, 2025 | 8.56 | 8.47 | 8.47 | 8.72 | 8.45 | 57.63M |
| November 03, 2025 | 8.35 | 8.56 | 8.56 | 8.65 | 8.23 | 72.79M |
| October 31, 2025 | 8.2 | 8.25 | 8.25 | 8.43 | 8.14 | 65.92M |
| October 30, 2025 | 8.39 | 8.17 | 8.17 | 8.39 | 8.12 | 104.36M |
| October 29, 2025 | 7.57 | 8.4 | 8.4 | 8.4 | 7.57 | 111.13M |
| October 28, 2025 | 7.6 | 7.64 | 7.64 | 7.65 | 7.56 | 11.72M |
| October 27, 2025 | 7.56 | 7.59 | 7.59 | 7.66 | 7.53 | 15.48M |
| October 24, 2025 | 7.57 | 7.51 | 7.51 | 7.61 | 7.49 | 9.78M |
| October 23, 2025 | 7.56 | 7.56 | 7.56 | 7.58 | 7.46 | 11.93M |
| October 22, 2025 | 7.7 | 7.6 | 7.6 | 7.7 | 7.59 | 11.21M |
| October 21, 2025 | 7.7 | 7.7 | 7.7 | 7.79 | 7.65 | 15.41M |
| October 20, 2025 | 7.64 | 7.69 | 7.69 | 7.78 | 7.59 | 21.11M |
| October 17, 2025 | 7.81 | 7.57 | 7.57 | 7.85 | 7.54 | 25.24M |
| October 16, 2025 | 7.98 | 7.87 | 7.87 | 8.02 | 7.82 | 18.47M |
| October 15, 2025 | 7.79 | 7.95 | 7.95 | 8 | 7.76 | 26.1M |
| October 14, 2025 | 7.88 | 7.81 | 7.81 | 7.98 | 7.73 | 20.17M |
| October 13, 2025 | 7.7 | 7.85 | 7.85 | 7.9 | 7.61 | 19.83M |
| October 10, 2025 | 7.76 | 7.88 | 7.88 | 7.97 | 7.73 | 24.37M |
| October 09, 2025 | 7.71 | 7.79 | 7.79 | 7.93 | 7.7 | 23.13M |
| September 30, 2025 | 7.6 | 7.7 | 7.7 | 7.73 | 7.57 | 16.63M |
| September 29, 2025 | 7.57 | 7.6 | 7.6 | 7.67 | 7.48 | 15.63M |
| September 26, 2025 | 7.6 | 7.61 | 7.61 | 7.7 | 7.55 | 15.23M |
| September 25, 2025 | 7.63 | 7.63 | 7.63 | 7.75 | 7.55 | 21.26M |
| September 24, 2025 | 7.64 | 7.64 | 7.64 | 7.65 | 7.54 | 14.85M |
| September 23, 2025 | 7.76 | 7.63 | 7.63 | 7.76 | 7.52 | 29.39M |
| September 22, 2025 | 7.73 | 7.82 | 7.82 | 7.96 | 7.64 | 59.3M |
| September 19, 2025 | 7.45 | 7.45 | 7.45 | 7.51 | 7.41 | 8M |
| September 18, 2025 | 7.51 | 7.46 | 7.46 | 7.54 | 7.36 | 13.16M |
| September 17, 2025 | 7.5 | 7.53 | 7.53 | 7.55 | 7.47 | 10.54M |
| September 16, 2025 | 7.55 | 7.46 | 7.46 | 7.55 | 7.42 | 11.78M |
| September 15, 2025 | 7.42 | 7.54 | 7.54 | 7.57 | 7.39 | 21.26M |
| September 12, 2025 | 7.43 | 7.41 | 7.41 | 7.43 | 7.37 | 7.26M |
| September 11, 2025 | 7.39 | 7.43 | 7.43 | 7.43 | 7.33 | 7.49M |
| September 10, 2025 | 7.42 | 7.4 | 7.4 | 7.42 | 7.34 | 6.96M |
| September 09, 2025 | 7.39 | 7.4 | 7.4 | 7.44 | 7.34 | 8.75M |
| September 08, 2025 | 7.37 | 7.39 | 7.39 | 7.4 | 7.32 | 10.37M |
| September 05, 2025 | 7.22 | 7.35 | 7.35 | 7.48 | 7.18 | 15.45M |
| September 04, 2025 | 7.2 | 7.22 | 7.22 | 7.25 | 7.12 | 8M |