7.90
+1.33514e-7(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.76 | 7.9 | 7.9 | 7.93 | 7.76 | 8.43M |
| December 03, 2025 | 7.9 | 7.91 | 7.91 | 7.95 | 7.89 | 10.77M |
| December 02, 2025 | 7.8 | 7.9 | 7.9 | 7.94 | 7.77 | 18.74M |
| December 01, 2025 | 7.77 | 7.8 | 7.8 | 7.83 | 7.76 | 11.06M |
| November 28, 2025 | 7.76 | 7.77 | 7.77 | 7.78 | 7.7 | 8.2M |
| November 27, 2025 | 7.76 | 7.76 | 7.76 | 7.83 | 7.74 | 8.6M |
| November 26, 2025 | 7.76 | 7.76 | 7.76 | 7.8 | 7.74 | 9.57M |
| November 25, 2025 | 7.74 | 7.76 | 7.76 | 7.81 | 7.72 | 13.73M |
| November 24, 2025 | 7.75 | 7.71 | 7.71 | 7.78 | 7.69 | 13.19M |
| November 21, 2025 | 7.85 | 7.73 | 7.73 | 7.88 | 7.71 | 22.24M |
| November 20, 2025 | 7.92 | 7.89 | 7.89 | 7.96 | 7.86 | 13.67M |
| November 19, 2025 | 7.94 | 7.9 | 7.9 | 7.96 | 7.83 | 13.68M |
| November 18, 2025 | 8.02 | 7.94 | 7.94 | 8.04 | 7.91 | 14.13M |
| November 17, 2025 | 8.1 | 8.03 | 8.03 | 8.1 | 8 | 17.28M |
| November 14, 2025 | 8.19 | 8.1 | 8.1 | 8.21 | 8.09 | 16.33M |
| November 13, 2025 | 8.17 | 8.21 | 8.21 | 8.22 | 8.13 | 16.48M |
| November 12, 2025 | 8.23 | 8.17 | 8.17 | 8.28 | 8.15 | 17.41M |
| November 11, 2025 | 8.37 | 8.26 | 8.26 | 8.39 | 8.23 | 21.33M |
| November 10, 2025 | 8.36 | 8.36 | 8.36 | 8.4 | 8.31 | 15.3M |
| November 07, 2025 | 8.4 | 8.37 | 8.37 | 8.48 | 8.37 | 19.31M |
| November 06, 2025 | 8.29 | 8.43 | 8.43 | 8.5 | 8.27 | 32.32M |
| November 05, 2025 | 8.22 | 8.32 | 8.32 | 8.38 | 8.17 | 20.91M |
| November 04, 2025 | 8.34 | 8.28 | 8.28 | 8.42 | 8.25 | 16.99M |
| November 03, 2025 | 8.26 | 8.38 | 8.38 | 8.39 | 8.2 | 17.12M |
| October 31, 2025 | 8.35 | 8.23 | 8.23 | 8.35 | 8.2 | 21.84M |
| October 30, 2025 | 8.39 | 8.32 | 8.32 | 8.44 | 8.31 | 22.46M |
| October 29, 2025 | 8.37 | 8.43 | 8.43 | 8.44 | 8.3 | 21.84M |
| October 28, 2025 | 8.53 | 8.4 | 8.4 | 8.56 | 8.37 | 24.27M |
| October 27, 2025 | 8.38 | 8.52 | 8.52 | 8.7 | 8.35 | 38.31M |
| October 24, 2025 | 8.47 | 8.35 | 8.35 | 8.53 | 8.31 | 31.95M |
| October 23, 2025 | 8.33 | 8.56 | 8.56 | 8.58 | 8.29 | 29.46M |
| October 22, 2025 | 8.39 | 8.34 | 8.34 | 8.46 | 8.3 | 15.32M |
| October 21, 2025 | 8.26 | 8.41 | 8.41 | 8.41 | 8.23 | 19.21M |
| October 20, 2025 | 8.28 | 8.29 | 8.29 | 8.3 | 8.12 | 20.8M |
| October 17, 2025 | 8.38 | 8.2 | 8.2 | 8.44 | 8.2 | 26.21M |
| October 16, 2025 | 8.32 | 8.41 | 8.41 | 8.53 | 8.25 | 26.89M |
| October 15, 2025 | 8.27 | 8.32 | 8.32 | 8.35 | 8.19 | 25.97M |
| October 14, 2025 | 8.33 | 8.3 | 8.3 | 8.41 | 8.26 | 23.4M |
| October 13, 2025 | 8.15 | 8.31 | 8.31 | 8.32 | 8.09 | 30.29M |
| October 10, 2025 | 8.3 | 8.33 | 8.33 | 8.42 | 8.22 | 32.41M |
| October 09, 2025 | 8.08 | 8.32 | 8.32 | 8.32 | 8.05 | 34.04M |
| September 30, 2025 | 8.15 | 8.05 | 8.05 | 8.15 | 8.02 | 22.08M |
| September 29, 2025 | 8.1 | 8.15 | 8.15 | 8.16 | 8.02 | 26.43M |
| September 26, 2025 | 8 | 8.08 | 8.08 | 8.19 | 7.95 | 26.99M |
| September 25, 2025 | 7.98 | 8.02 | 8.02 | 8.08 | 7.91 | 22.94M |
| September 24, 2025 | 7.83 | 8 | 8 | 8.12 | 7.81 | 29.68M |
| September 23, 2025 | 7.73 | 7.88 | 7.88 | 7.88 | 7.69 | 28.38M |
| September 22, 2025 | 7.9 | 7.75 | 7.75 | 7.93 | 7.7 | 28.68M |
| September 19, 2025 | 7.94 | 7.89 | 7.89 | 7.98 | 7.85 | 22.64M |
| September 18, 2025 | 8.27 | 7.97 | 7.97 | 8.32 | 7.91 | 49.82M |
| September 17, 2025 | 7.78 | 8.21 | 8.21 | 8.44 | 7.72 | 64.32M |
| September 16, 2025 | 7.86 | 7.77 | 7.77 | 7.88 | 7.71 | 21.62M |
| September 15, 2025 | 8 | 7.87 | 7.87 | 8.04 | 7.82 | 23.35M |
| September 12, 2025 | 8.02 | 8 | 8 | 8.06 | 7.96 | 27.95M |
| September 11, 2025 | 7.92 | 7.98 | 7.98 | 7.98 | 7.85 | 27.84M |
| September 10, 2025 | 7.95 | 7.91 | 7.91 | 7.97 | 7.84 | 20.95M |
| September 09, 2025 | 7.82 | 7.93 | 7.93 | 7.98 | 7.76 | 35.89M |
| September 08, 2025 | 7.77 | 7.84 | 7.84 | 7.9 | 7.75 | 28.53M |
| September 05, 2025 | 7.57 | 7.73 | 7.73 | 7.74 | 7.53 | 30.97M |
| September 04, 2025 | 7.6 | 7.57 | 7.57 | 7.6 | 7.46 | 26.37M |