7.70
+0.29(+3.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.5 | 7.7 | 7.7 | 7.85 | 7.33 | 16.73M |
| December 04, 2025 | 7.91 | 7.41 | 7.41 | 7.91 | 7.41 | 18.76M |
| December 03, 2025 | 7.91 | 7.79 | 7.79 | 7.95 | 7.66 | 16.33M |
| December 02, 2025 | 7.93 | 7.91 | 7.91 | 8.1 | 7.77 | 16.53M |
| December 01, 2025 | 8.08 | 7.91 | 7.91 | 8.08 | 7.9 | 18.49M |
| November 28, 2025 | 7.91 | 8.05 | 8.05 | 8.15 | 7.9 | 28.19M |
| November 27, 2025 | 7.59 | 8.12 | 8.12 | 8.51 | 7.57 | 45.4M |
| November 26, 2025 | 7.86 | 7.75 | 7.75 | 8.29 | 7.72 | 31.8M |
| November 25, 2025 | 7.86 | 7.93 | 7.93 | 8.2 | 7.74 | 34.49M |
| November 24, 2025 | 7.82 | 8.01 | 8.01 | 8.09 | 7.56 | 40.7M |
| November 21, 2025 | 8.88 | 8.18 | 8.18 | 8.88 | 7.71 | 62.44M |
| November 20, 2025 | 7.49 | 8.23 | 8.23 | 8.23 | 7.48 | 12.04M |
| November 19, 2025 | 7.55 | 7.48 | 7.48 | 7.65 | 7.39 | 6.9M |
| November 18, 2025 | 7.75 | 7.55 | 7.55 | 7.75 | 7.49 | 8.86M |
| November 17, 2025 | 7.73 | 7.75 | 7.75 | 7.78 | 7.66 | 7.43M |
| November 14, 2025 | 7.72 | 7.69 | 7.69 | 7.82 | 7.68 | 8.53M |
| November 13, 2025 | 7.57 | 7.78 | 7.78 | 7.87 | 7.54 | 11.36M |
| November 12, 2025 | 7.55 | 7.6 | 7.6 | 7.65 | 7.48 | 7.62M |
| November 11, 2025 | 7.44 | 7.56 | 7.56 | 7.73 | 7.38 | 10.42M |
| November 10, 2025 | 7.41 | 7.44 | 7.44 | 7.44 | 7.37 | 4.21M |
| November 07, 2025 | 7.38 | 7.42 | 7.42 | 7.43 | 7.29 | 5.48M |
| November 06, 2025 | 7.36 | 7.39 | 7.39 | 7.39 | 7.28 | 5.26M |
| November 05, 2025 | 7.23 | 7.36 | 7.36 | 7.38 | 7.2 | 6.09M |
| November 04, 2025 | 7.24 | 7.26 | 7.26 | 7.29 | 7.2 | 4.27M |
| November 03, 2025 | 7.2 | 7.24 | 7.24 | 7.27 | 7.17 | 4.93M |
| October 31, 2025 | 7.11 | 7.2 | 7.2 | 7.23 | 7.04 | 5.55M |
| October 30, 2025 | 7.12 | 7.11 | 7.11 | 7.18 | 7.08 | 2.97M |
| October 29, 2025 | 7.18 | 7.14 | 7.14 | 7.22 | 7.05 | 4.6M |
| October 28, 2025 | 7.25 | 7.2 | 7.2 | 7.27 | 7.18 | 4.23M |
| October 27, 2025 | 7.25 | 7.21 | 7.21 | 7.28 | 7.14 | 4.98M |
| October 24, 2025 | 7.26 | 7.22 | 7.22 | 7.31 | 7.19 | 5.13M |
| October 23, 2025 | 7.17 | 7.27 | 7.27 | 7.29 | 7.13 | 6.11M |
| October 22, 2025 | 7.17 | 7.19 | 7.19 | 7.24 | 7.15 | 3.99M |
| October 21, 2025 | 7.09 | 7.19 | 7.19 | 7.2 | 7.03 | 5.55M |
| October 20, 2025 | 7 | 7.1 | 7.1 | 7.1 | 6.95 | 5.57M |
| October 17, 2025 | 6.98 | 6.93 | 6.93 | 7.07 | 6.93 | 3.08M |
| October 16, 2025 | 7.08 | 6.98 | 6.98 | 7.1 | 6.96 | 3.27M |
| October 15, 2025 | 7.05 | 7.08 | 7.08 | 7.13 | 7.03 | 4.47M |
| October 14, 2025 | 7.1 | 7.05 | 7.05 | 7.13 | 7.03 | 4.76M |
| October 13, 2025 | 6.86 | 7.06 | 7.06 | 7.09 | 6.69 | 5.81M |
| October 10, 2025 | 6.92 | 7.07 | 7.07 | 7.09 | 6.9 | 5.35M |
| October 09, 2025 | 6.94 | 6.95 | 6.95 | 6.97 | 6.85 | 3.6M |
| September 30, 2025 | 6.93 | 6.93 | 6.93 | 6.97 | 6.88 | 2.78M |
| September 29, 2025 | 6.93 | 6.93 | 6.93 | 6.98 | 6.76 | 3M |
| September 26, 2025 | 6.81 | 6.86 | 6.86 | 6.91 | 6.75 | 2.36M |
| September 25, 2025 | 6.88 | 6.81 | 6.81 | 6.95 | 6.8 | 4.05M |
| September 24, 2025 | 6.63 | 6.89 | 6.89 | 6.91 | 6.6 | 7.03M |
| September 23, 2025 | 6.82 | 6.7 | 6.7 | 6.87 | 6.56 | 10.26M |
| September 22, 2025 | 6.81 | 6.9 | 6.9 | 7.23 | 6.69 | 10.07M |
| September 19, 2025 | 6.9 | 6.83 | 6.83 | 6.95 | 6.73 | 5.77M |
| September 18, 2025 | 7.06 | 6.91 | 6.91 | 7.07 | 6.87 | 5.91M |
| September 17, 2025 | 7.08 | 7.05 | 7.05 | 7.12 | 7.03 | 3.34M |
| September 16, 2025 | 7.04 | 7.1 | 7.1 | 7.11 | 6.99 | 3.97M |
| September 15, 2025 | 7.1 | 7.04 | 7.04 | 7.12 | 7 | 3.31M |
| September 12, 2025 | 7.15 | 7.1 | 7.1 | 7.17 | 7.06 | 3.82M |
| September 11, 2025 | 7.07 | 7.15 | 7.15 | 7.17 | 7.03 | 5.48M |
| September 10, 2025 | 7.13 | 7.07 | 7.07 | 7.14 | 7.03 | 3.03M |
| September 09, 2025 | 7.12 | 7.09 | 7.09 | 7.18 | 7.05 | 4.96M |
| September 08, 2025 | 7.08 | 7.14 | 7.14 | 7.15 | 7.02 | 3.76M |
| September 05, 2025 | 6.98 | 7.02 | 7.02 | 7.05 | 6.93 | 4.55M |