7.76
+0.04(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.5 | 7.72 | 7.72 | 7.84 | 7.5 | 27.84M |
| December 03, 2025 | 7.56 | 7.77 | 7.77 | 8.06 | 7.56 | 60.87M |
| December 02, 2025 | 7.56 | 7.57 | 7.57 | 7.61 | 7.49 | 25.76M |
| December 01, 2025 | 7.61 | 7.6 | 7.6 | 7.82 | 7.54 | 54.26M |
| November 28, 2025 | 7.5 | 7.81 | 7.81 | 8.09 | 7.4 | 100.44M |
| November 27, 2025 | 7.42 | 7.35 | 7.35 | 7.52 | 7.3 | 26.93M |
| November 26, 2025 | 7.39 | 7.28 | 7.28 | 7.43 | 7.26 | 23.46M |
| November 25, 2025 | 7.17 | 7.42 | 7.42 | 7.56 | 7.08 | 47.9M |
| November 24, 2025 | 7.13 | 7.08 | 7.08 | 7.15 | 6.94 | 29.9M |
| November 21, 2025 | 7.31 | 7.06 | 7.06 | 7.37 | 7.04 | 38.01M |
| November 20, 2025 | 7.47 | 7.42 | 7.42 | 7.7 | 7.38 | 30.37M |
| November 19, 2025 | 7.7 | 7.51 | 7.51 | 7.73 | 7.37 | 38.07M |
| November 18, 2025 | 7.75 | 7.65 | 7.65 | 7.79 | 7.48 | 43.72M |
| November 17, 2025 | 7.91 | 7.74 | 7.74 | 7.97 | 7.69 | 54.49M |
| November 14, 2025 | 8.01 | 7.92 | 7.92 | 8.08 | 7.85 | 69.53M |
| November 13, 2025 | 8.3 | 8.15 | 8.15 | 8.45 | 8.04 | 89.15M |
| November 12, 2025 | 8.5 | 8.38 | 8.38 | 8.75 | 8.3 | 121.65M |
| November 11, 2025 | 8.3 | 8.84 | 8.84 | 9.3 | 8.3 | 151.05M |
| November 10, 2025 | 8.58 | 8.85 | 8.85 | 9.35 | 8.46 | 202.77M |
| November 07, 2025 | 8.3 | 8.5 | 8.5 | 8.98 | 7.96 | 193.32M |
| November 06, 2025 | 8.15 | 8.22 | 8.22 | 8.22 | 8.14 | 41.59M |
| November 05, 2025 | 6.8 | 7.47 | 7.47 | 7.47 | 6.8 | 93.92M |
| November 04, 2025 | 6.54 | 6.79 | 6.79 | 6.83 | 6.51 | 38.97M |
| November 03, 2025 | 6.59 | 6.58 | 6.58 | 6.64 | 6.52 | 22.17M |
| October 31, 2025 | 6.59 | 6.52 | 6.52 | 6.62 | 6.48 | 26.91M |
| October 30, 2025 | 6.56 | 6.57 | 6.57 | 6.72 | 6.55 | 41.61M |
| October 29, 2025 | 6.59 | 6.55 | 6.55 | 6.65 | 6.47 | 41.21M |
| October 28, 2025 | 6.6 | 6.67 | 6.67 | 6.83 | 6.54 | 74.94M |
| October 27, 2025 | 6.41 | 6.74 | 6.74 | 6.74 | 6.37 | 41.83M |
| October 24, 2025 | 6.27 | 6.13 | 6.13 | 6.31 | 6.11 | 14.73M |
| October 23, 2025 | 6.26 | 6.2 | 6.2 | 6.28 | 6.15 | 16.15M |
| October 22, 2025 | 6.22 | 6.2 | 6.2 | 6.42 | 6.18 | 28.54M |
| October 21, 2025 | 6.24 | 6.33 | 6.33 | 6.5 | 6.2 | 39.71M |
| October 20, 2025 | 6.15 | 6.06 | 6.06 | 6.15 | 5.99 | 17.38M |
| October 17, 2025 | 6.14 | 6.08 | 6.08 | 6.22 | 6.04 | 17.73M |
| October 16, 2025 | 6.32 | 6.1 | 6.1 | 6.34 | 6.08 | 22.76M |
| October 15, 2025 | 6.2 | 6.28 | 6.28 | 6.35 | 6.2 | 24.39M |
| October 14, 2025 | 6.16 | 6.24 | 6.24 | 6.24 | 6.1 | 27.09M |
| October 13, 2025 | 5.91 | 6.11 | 6.11 | 6.13 | 5.85 | 24.48M |
| October 10, 2025 | 5.81 | 6.03 | 6.03 | 6.04 | 5.75 | 27.93M |
| October 09, 2025 | 5.72 | 5.81 | 5.81 | 5.81 | 5.71 | 15.13M |
| September 30, 2025 | 5.78 | 5.71 | 5.71 | 5.78 | 5.69 | 13.15M |
| September 29, 2025 | 5.55 | 5.78 | 5.78 | 5.79 | 5.52 | 36.37M |
| September 26, 2025 | 5.47 | 5.55 | 5.55 | 5.57 | 5.45 | 11.75M |
| September 25, 2025 | 5.55 | 5.47 | 5.47 | 5.56 | 5.46 | 8.98M |
| September 24, 2025 | 5.44 | 5.56 | 5.56 | 5.56 | 5.42 | 10.34M |
| September 23, 2025 | 5.54 | 5.47 | 5.47 | 5.56 | 5.39 | 13.65M |
| September 22, 2025 | 5.51 | 5.58 | 5.58 | 5.6 | 5.49 | 14M |
| September 19, 2025 | 5.53 | 5.5 | 5.5 | 5.53 | 5.44 | 10.6M |
| September 18, 2025 | 5.61 | 5.52 | 5.52 | 5.61 | 5.47 | 15.25M |
| September 17, 2025 | 5.58 | 5.6 | 5.6 | 5.62 | 5.57 | 9.08M |
| September 16, 2025 | 5.62 | 5.6 | 5.6 | 5.62 | 5.55 | 10.2M |
| September 15, 2025 | 5.66 | 5.62 | 5.62 | 5.68 | 5.57 | 13.75M |
| September 12, 2025 | 5.72 | 5.67 | 5.67 | 5.73 | 5.64 | 17.1M |
| September 11, 2025 | 5.69 | 5.71 | 5.71 | 5.71 | 5.62 | 15.33M |
| September 10, 2025 | 5.75 | 5.69 | 5.69 | 5.77 | 5.66 | 12.39M |
| September 09, 2025 | 5.67 | 5.77 | 5.77 | 5.81 | 5.64 | 19.29M |
| September 08, 2025 | 5.57 | 5.67 | 5.67 | 5.68 | 5.56 | 15.03M |
| September 05, 2025 | 5.55 | 5.57 | 5.57 | 5.59 | 5.52 | 9.1M |
| September 04, 2025 | 5.53 | 5.55 | 5.55 | 5.59 | 5.47 | 11.46M |