7.84
-0.02(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.89 | 7.84 | 7.84 | 7.9 | 7.76 | 6.24M |
| December 04, 2025 | 8.2 | 7.86 | 7.86 | 8.2 | 7.8 | 10.65M |
| December 03, 2025 | 8.3 | 8.15 | 8.15 | 8.34 | 8.11 | 6.2M |
| December 02, 2025 | 8.45 | 8.33 | 8.33 | 8.45 | 8.25 | 5.62M |
| December 01, 2025 | 8.49 | 8.4 | 8.4 | 8.7 | 8.35 | 10.26M |
| November 28, 2025 | 8.2 | 8.42 | 8.42 | 8.5 | 8.06 | 10.84M |
| November 27, 2025 | 8.18 | 8.2 | 8.2 | 8.3 | 8.09 | 6.41M |
| November 26, 2025 | 8.27 | 8.22 | 8.22 | 8.45 | 8.18 | 8.72M |
| November 25, 2025 | 8.11 | 8.31 | 8.31 | 8.4 | 8.04 | 12.79M |
| November 24, 2025 | 8.18 | 8.11 | 8.11 | 8.29 | 8.08 | 8.97M |
| November 21, 2025 | 8.41 | 8.1 | 8.1 | 8.49 | 8.09 | 16.41M |
| November 20, 2025 | 8.38 | 8.43 | 8.43 | 8.63 | 8.29 | 15.87M |
| November 19, 2025 | 8.44 | 8.39 | 8.39 | 8.88 | 8.32 | 32.1M |
| November 18, 2025 | 8.14 | 8.48 | 8.48 | 8.75 | 8.13 | 30.99M |
| November 17, 2025 | 7.85 | 8.16 | 8.16 | 8.28 | 7.78 | 25.16M |
| November 14, 2025 | 7.93 | 7.9 | 7.9 | 8.06 | 7.6 | 9.3M |
| November 13, 2025 | 7.6 | 7.97 | 7.97 | 8 | 7.6 | 13.35M |
| November 12, 2025 | 7.81 | 7.85 | 7.85 | 8.02 | 7.74 | 20.98M |
| November 11, 2025 | 7.75 | 7.81 | 7.81 | 7.85 | 7.72 | 10.33M |
| November 10, 2025 | 7.6 | 7.78 | 7.78 | 7.8 | 7.58 | 14.27M |
| November 07, 2025 | 7.6 | 7.57 | 7.57 | 7.67 | 7.56 | 7.33M |
| November 06, 2025 | 7.67 | 7.63 | 7.63 | 7.76 | 7.62 | 10.2M |
| November 05, 2025 | 7.57 | 7.67 | 7.67 | 7.69 | 7.54 | 10.31M |
| November 04, 2025 | 7.57 | 7.64 | 7.64 | 7.67 | 7.51 | 13.37M |
| November 03, 2025 | 7.51 | 7.57 | 7.57 | 7.59 | 7.47 | 12.11M |
| October 31, 2025 | 7.46 | 7.45 | 7.45 | 7.51 | 7.43 | 12.64M |
| October 30, 2025 | 7.71 | 7.46 | 7.46 | 7.75 | 7.46 | 19.57M |
| October 29, 2025 | 7.77 | 7.74 | 7.74 | 7.8 | 7.55 | 39.11M |
| October 28, 2025 | 7.19 | 7.93 | 7.93 | 7.93 | 7.19 | 27.13M |
| October 27, 2025 | 7.16 | 7.21 | 7.21 | 7.28 | 7.16 | 8.44M |
| October 24, 2025 | 7.3 | 7.16 | 7.16 | 7.3 | 7.14 | 7.63M |
| October 23, 2025 | 7.22 | 7.29 | 7.29 | 7.29 | 7.18 | 5.7M |
| October 22, 2025 | 7.27 | 7.22 | 7.22 | 7.31 | 7.2 | 6.12M |
| October 21, 2025 | 7.15 | 7.29 | 7.29 | 7.31 | 7.08 | 10.26M |
| October 20, 2025 | 7.17 | 7.1 | 7.1 | 7.21 | 7.07 | 7.42M |
| October 17, 2025 | 7.19 | 7.17 | 7.17 | 7.28 | 7.15 | 8.42M |
| October 16, 2025 | 7.3 | 7.2 | 7.2 | 7.31 | 7.16 | 7.41M |
| October 15, 2025 | 7.4 | 7.26 | 7.26 | 7.42 | 7.24 | 11.09M |
| October 14, 2025 | 7.27 | 7.39 | 7.39 | 7.5 | 7.27 | 15.16M |
| October 13, 2025 | 7.17 | 7.24 | 7.24 | 7.26 | 7.03 | 9.9M |
| October 10, 2025 | 7.29 | 7.32 | 7.32 | 7.44 | 7.25 | 14.03M |
| October 09, 2025 | 7.32 | 7.22 | 7.22 | 7.39 | 7.2 | 11.85M |
| September 30, 2025 | 7.56 | 7.32 | 7.32 | 7.6 | 7.3 | 14.9M |
| September 29, 2025 | 7.45 | 7.55 | 7.55 | 7.67 | 7.28 | 18.52M |
| September 26, 2025 | 7.62 | 7.32 | 7.32 | 7.73 | 7.31 | 25.43M |
| September 25, 2025 | 7.8 | 7.55 | 7.55 | 7.88 | 7.51 | 21.08M |
| September 24, 2025 | 7.8 | 7.67 | 7.67 | 8.15 | 7.64 | 27.08M |
| September 23, 2025 | 7.66 | 7.85 | 7.85 | 7.95 | 7.43 | 30.89M |
| September 22, 2025 | 7.61 | 7.73 | 7.73 | 7.89 | 7.5 | 28.64M |
| September 19, 2025 | 6.9 | 7.6 | 7.6 | 7.83 | 6.9 | 32.85M |
| September 18, 2025 | 7.78 | 7.88 | 7.88 | 8.14 | 7.7 | 63.13M |
| September 17, 2025 | 7.18 | 7.78 | 7.78 | 7.78 | 7.18 | 69.26M |
| September 16, 2025 | 6.87 | 7.07 | 7.07 | 7.08 | 6.87 | 11.83M |
| September 15, 2025 | 6.86 | 6.86 | 6.86 | 6.9 | 6.81 | 4.28M |
| September 12, 2025 | 6.9 | 6.83 | 6.83 | 6.9 | 6.83 | 3.08M |
| September 11, 2025 | 6.89 | 6.87 | 6.87 | 6.9 | 6.8 | 3.22M |
| September 10, 2025 | 6.85 | 6.87 | 6.87 | 6.87 | 6.8 | 3.59M |
| September 09, 2025 | 6.84 | 6.83 | 6.83 | 6.84 | 6.79 | 2.78M |
| September 08, 2025 | 6.79 | 6.83 | 6.83 | 6.84 | 6.77 | 4.19M |
| September 05, 2025 | 6.8 | 6.78 | 6.78 | 6.8 | 6.72 | 5.27M |