7.80
+0.2(+2.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.64 | 7.8 | 7.8 | 8 | 7.43 | 42.8M |
| December 04, 2025 | 7.64 | 7.6 | 7.6 | 7.89 | 7.59 | 27.27M |
| December 03, 2025 | 7.53 | 7.64 | 7.64 | 7.75 | 7.51 | 31.37M |
| December 02, 2025 | 7.33 | 7.56 | 7.56 | 7.63 | 7.32 | 29.86M |
| December 01, 2025 | 7.45 | 7.37 | 7.37 | 7.47 | 7.33 | 17.24M |
| November 28, 2025 | 7.49 | 7.43 | 7.43 | 7.5 | 7.31 | 22.06M |
| November 27, 2025 | 7.38 | 7.51 | 7.51 | 7.75 | 7.34 | 30.12M |
| November 26, 2025 | 7.4 | 7.32 | 7.32 | 7.46 | 7.27 | 15.36M |
| November 25, 2025 | 7.13 | 7.43 | 7.43 | 7.47 | 7.12 | 22.45M |
| November 24, 2025 | 7.09 | 7.1 | 7.1 | 7.14 | 7.03 | 11.66M |
| November 21, 2025 | 7.24 | 7.08 | 7.08 | 7.32 | 6.99 | 17.4M |
| November 20, 2025 | 7.4 | 7.29 | 7.29 | 7.46 | 7.23 | 13.88M |
| November 19, 2025 | 7.52 | 7.38 | 7.38 | 7.53 | 7.31 | 20.8M |
| November 18, 2025 | 7.65 | 7.53 | 7.53 | 7.66 | 7.45 | 29.4M |
| November 17, 2025 | 7.4 | 7.7 | 7.7 | 8.07 | 7.35 | 45.38M |
| November 14, 2025 | 7.05 | 7.43 | 7.43 | 7.63 | 7.05 | 21.59M |
| November 13, 2025 | 7.2 | 7.4 | 7.4 | 7.43 | 7.16 | 15.82M |
| November 12, 2025 | 7.35 | 7.23 | 7.23 | 7.38 | 7.19 | 13.92M |
| November 11, 2025 | 7.14 | 7.18 | 7.18 | 7.19 | 7.11 | 8.57M |
| November 10, 2025 | 7.09 | 7.14 | 7.14 | 7.15 | 7.05 | 8.27M |
| November 07, 2025 | 7.05 | 7.1 | 7.1 | 7.19 | 7.05 | 9.44M |
| November 06, 2025 | 7.09 | 7.09 | 7.09 | 7.12 | 7.01 | 10.89M |
| November 05, 2025 | 7.12 | 7.12 | 7.12 | 7.17 | 7.05 | 16.13M |
| November 04, 2025 | 6.99 | 7.06 | 7.06 | 7.12 | 6.94 | 15.97M |
| November 03, 2025 | 6.95 | 6.98 | 6.98 | 6.99 | 6.91 | 8.28M |
| October 31, 2025 | 6.85 | 6.96 | 6.96 | 6.97 | 6.79 | 9.84M |
| October 30, 2025 | 6.93 | 6.84 | 6.84 | 7.01 | 6.81 | 10.99M |
| October 29, 2025 | 6.95 | 6.93 | 6.93 | 6.99 | 6.87 | 8.12M |
| October 28, 2025 | 6.87 | 6.94 | 6.94 | 7 | 6.82 | 10.48M |
| October 27, 2025 | 6.89 | 6.84 | 6.84 | 6.91 | 6.79 | 6.99M |
| October 24, 2025 | 6.9 | 6.84 | 6.84 | 6.92 | 6.84 | 7.82M |
| October 23, 2025 | 6.86 | 6.88 | 6.88 | 6.89 | 6.8 | 7.05M |
| October 22, 2025 | 6.76 | 6.86 | 6.86 | 6.91 | 6.76 | 8.97M |
| October 21, 2025 | 6.66 | 6.78 | 6.78 | 6.78 | 6.63 | 7.62M |
| October 20, 2025 | 6.58 | 6.64 | 6.64 | 6.66 | 6.57 | 5.39M |
| October 17, 2025 | 6.6 | 6.55 | 6.55 | 6.68 | 6.54 | 6.09M |
| October 16, 2025 | 6.67 | 6.62 | 6.62 | 6.7 | 6.61 | 5.52M |
| October 15, 2025 | 6.61 | 6.67 | 6.67 | 6.68 | 6.58 | 5.2M |
| October 14, 2025 | 6.62 | 6.61 | 6.61 | 6.71 | 6.59 | 7.97M |
| October 13, 2025 | 6.49 | 6.59 | 6.59 | 6.61 | 6.4 | 9.55M |
| October 10, 2025 | 6.56 | 6.66 | 6.66 | 6.7 | 6.53 | 10.32M |
| October 09, 2025 | 6.57 | 6.55 | 6.55 | 6.61 | 6.52 | 7.88M |
| September 30, 2025 | 6.67 | 6.59 | 6.59 | 6.72 | 6.59 | 6.58M |
| September 29, 2025 | 6.6 | 6.67 | 6.67 | 6.71 | 6.51 | 7.51M |
| September 26, 2025 | 6.59 | 6.62 | 6.62 | 6.68 | 6.52 | 7.61M |
| September 25, 2025 | 6.69 | 6.58 | 6.58 | 6.75 | 6.56 | 8.37M |
| September 24, 2025 | 6.53 | 6.69 | 6.69 | 6.69 | 6.51 | 7.67M |
| September 23, 2025 | 6.66 | 6.56 | 6.56 | 6.68 | 6.41 | 12.18M |
| September 22, 2025 | 6.76 | 6.66 | 6.66 | 6.81 | 6.61 | 9.7M |
| September 19, 2025 | 6.98 | 6.77 | 6.77 | 7.05 | 6.74 | 18.46M |
| September 18, 2025 | 6.94 | 6.97 | 6.97 | 7.18 | 6.9 | 24.01M |
| September 17, 2025 | 6.96 | 6.92 | 6.92 | 6.99 | 6.91 | 7.68M |
| September 16, 2025 | 6.87 | 6.96 | 6.96 | 6.96 | 6.83 | 8.48M |
| September 15, 2025 | 6.92 | 6.89 | 6.89 | 6.93 | 6.82 | 7.85M |
| September 12, 2025 | 7.05 | 6.91 | 6.91 | 7.05 | 6.9 | 11.78M |
| September 11, 2025 | 7.02 | 7.03 | 7.03 | 7.04 | 6.91 | 9.58M |
| September 10, 2025 | 7.02 | 7.02 | 7.02 | 7.08 | 6.99 | 6.82M |
| September 09, 2025 | 7.09 | 7.05 | 7.05 | 7.11 | 7 | 8.97M |
| September 08, 2025 | 7.04 | 7.11 | 7.11 | 7.12 | 7.04 | 8.92M |
| September 05, 2025 | 6.95 | 7.04 | 7.04 | 7.05 | 6.85 | 11.77M |