7.66
+0.07(+0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.77 | 7.66 | 7.66 | 7.77 | 7.47 | 7.17M |
| December 04, 2025 | 7.94 | 7.59 | 7.59 | 7.94 | 7.56 | 6.94M |
| December 03, 2025 | 7.88 | 7.77 | 7.77 | 7.95 | 7.75 | 6.7M |
| December 02, 2025 | 8.1 | 7.87 | 7.87 | 8.18 | 7.83 | 7.84M |
| December 01, 2025 | 8 | 8.08 | 8.08 | 8.12 | 7.96 | 8.9M |
| November 28, 2025 | 7.94 | 8.02 | 8.02 | 8.11 | 7.87 | 9.52M |
| November 27, 2025 | 7.68 | 7.94 | 7.94 | 8.2 | 7.66 | 12.84M |
| November 26, 2025 | 7.76 | 7.68 | 7.68 | 7.83 | 7.64 | 6.68M |
| November 25, 2025 | 7.55 | 7.76 | 7.76 | 7.92 | 7.44 | 9.13M |
| November 24, 2025 | 7.77 | 7.51 | 7.51 | 7.85 | 7.42 | 8.73M |
| November 21, 2025 | 8.08 | 7.69 | 7.69 | 8.14 | 7.66 | 10.69M |
| November 20, 2025 | 8.45 | 8.15 | 8.15 | 8.5 | 8.09 | 11.65M |
| November 19, 2025 | 8.71 | 8.44 | 8.44 | 8.91 | 8.42 | 9.92M |
| November 18, 2025 | 8.78 | 8.7 | 8.7 | 8.81 | 8.53 | 10.67M |
| November 17, 2025 | 8.5 | 8.8 | 8.8 | 9.09 | 8.41 | 19.2M |
| November 14, 2025 | 8.37 | 8.5 | 8.5 | 8.62 | 8.3 | 13.55M |
| November 13, 2025 | 8.45 | 8.31 | 8.31 | 8.45 | 8.13 | 20.34M |
| November 12, 2025 | 9.29 | 8.37 | 8.37 | 9.3 | 8.37 | 30.62M |
| November 11, 2025 | 9.53 | 9.3 | 9.3 | 9.58 | 9.2 | 15M |
| November 10, 2025 | 9.4 | 9.49 | 9.49 | 9.65 | 9.26 | 14.84M |
| November 07, 2025 | 9.36 | 9.39 | 9.39 | 9.5 | 9.31 | 11.26M |
| November 06, 2025 | 9.43 | 9.43 | 9.43 | 9.45 | 9.13 | 13.96M |
| November 05, 2025 | 9.33 | 9.45 | 9.45 | 9.59 | 9.21 | 18.66M |
| November 04, 2025 | 9.49 | 9.34 | 9.34 | 9.72 | 9.09 | 38.42M |
| November 03, 2025 | 8.61 | 9.35 | 9.35 | 9.35 | 8.61 | 20.16M |
| October 31, 2025 | 8.02 | 8.5 | 8.5 | 8.51 | 7.96 | 17.73M |
| October 30, 2025 | 7.86 | 8.02 | 8.02 | 8.09 | 7.81 | 11.96M |
| October 29, 2025 | 7.92 | 7.94 | 7.94 | 8 | 7.72 | 9.27M |
| October 28, 2025 | 7.7 | 7.89 | 7.89 | 7.92 | 7.63 | 9.84M |
| October 27, 2025 | 7.7 | 7.71 | 7.71 | 7.81 | 7.6 | 9.96M |
| October 24, 2025 | 7.7 | 7.66 | 7.66 | 7.75 | 7.61 | 6.79M |
| October 23, 2025 | 7.79 | 7.69 | 7.69 | 7.8 | 7.55 | 8.14M |
| October 22, 2025 | 7.86 | 7.79 | 7.79 | 7.89 | 7.76 | 6.07M |
| October 21, 2025 | 7.69 | 7.89 | 7.89 | 7.9 | 7.63 | 9.17M |
| October 20, 2025 | 7.75 | 7.73 | 7.73 | 7.88 | 7.67 | 8.87M |
| October 17, 2025 | 7.88 | 7.69 | 7.69 | 7.95 | 7.69 | 11.07M |
| October 16, 2025 | 8.17 | 7.88 | 7.88 | 8.19 | 7.77 | 17.87M |
| October 15, 2025 | 8.19 | 8.15 | 8.15 | 8.26 | 8.03 | 15.57M |
| October 14, 2025 | 8.36 | 8.05 | 8.05 | 8.41 | 8 | 22.8M |
| October 13, 2025 | 7.9 | 8.25 | 8.25 | 8.37 | 7.9 | 41.69M |
| October 10, 2025 | 8.1 | 8.49 | 8.49 | 8.71 | 8.01 | 76.4M |
| October 09, 2025 | 7.25 | 7.92 | 7.92 | 7.92 | 7.25 | 13.84M |
| September 30, 2025 | 7.37 | 7.2 | 7.2 | 7.37 | 7.17 | 8.54M |
| September 29, 2025 | 7.54 | 7.31 | 7.31 | 7.54 | 7.12 | 12.26M |
| September 26, 2025 | 7.26 | 7.42 | 7.42 | 7.94 | 7.21 | 17.76M |
| September 25, 2025 | 7.48 | 7.3 | 7.3 | 7.52 | 7.26 | 10.77M |
| September 24, 2025 | 7.5 | 7.54 | 7.54 | 7.58 | 7.45 | 6.53M |
| September 23, 2025 | 7.74 | 7.53 | 7.53 | 7.8 | 7.32 | 11.71M |
| September 22, 2025 | 7.6 | 7.76 | 7.76 | 7.91 | 7.6 | 11.28M |
| September 19, 2025 | 7.64 | 7.62 | 7.62 | 7.79 | 7.55 | 8.59M |
| September 18, 2025 | 7.95 | 7.6 | 7.6 | 7.98 | 7.53 | 13.13M |
| September 17, 2025 | 7.97 | 7.95 | 7.95 | 8.09 | 7.91 | 9M |
| September 16, 2025 | 7.69 | 8.01 | 8.01 | 8.08 | 7.67 | 13.87M |
| September 15, 2025 | 7.6 | 7.69 | 7.69 | 7.78 | 7.51 | 9.53M |
| September 12, 2025 | 7.85 | 7.59 | 7.59 | 7.86 | 7.56 | 9.55M |
| September 11, 2025 | 7.75 | 7.77 | 7.77 | 7.78 | 7.51 | 12.16M |
| September 10, 2025 | 7.54 | 7.77 | 7.77 | 7.8 | 7.46 | 14.42M |
| September 09, 2025 | 7.54 | 7.56 | 7.56 | 7.6 | 7.42 | 9.67M |
| September 08, 2025 | 7.28 | 7.55 | 7.55 | 7.64 | 7.21 | 18.67M |
| September 05, 2025 | 7.26 | 7.22 | 7.22 | 7.3 | 7.13 | 11.97M |