7.44
+0.04(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.43 | 7.4 | 7.4 | 7.55 | 7.4 | 4.35M |
| December 03, 2025 | 7.52 | 7.54 | 7.54 | 7.58 | 7.44 | 4.43M |
| December 02, 2025 | 7.48 | 7.53 | 7.53 | 7.55 | 7.38 | 3.82M |
| December 01, 2025 | 7.53 | 7.5 | 7.5 | 7.67 | 7.48 | 4.44M |
| November 28, 2025 | 7.43 | 7.5 | 7.5 | 7.5 | 7.33 | 3.38M |
| November 27, 2025 | 7.3 | 7.43 | 7.43 | 7.48 | 7.3 | 3.52M |
| November 26, 2025 | 7.44 | 7.34 | 7.34 | 7.5 | 7.31 | 3.7M |
| November 25, 2025 | 7.35 | 7.41 | 7.41 | 7.5 | 7.31 | 4.24M |
| November 24, 2025 | 7.29 | 7.35 | 7.35 | 7.44 | 7.25 | 5.49M |
| November 21, 2025 | 7.58 | 7.25 | 7.25 | 7.66 | 7.2 | 8.07M |
| November 20, 2025 | 7.71 | 7.64 | 7.64 | 7.77 | 7.53 | 8.38M |
| November 19, 2025 | 7.81 | 7.67 | 7.67 | 7.86 | 7.6 | 8.26M |
| November 18, 2025 | 7.8 | 7.84 | 7.84 | 7.88 | 7.72 | 5.89M |
| November 17, 2025 | 7.84 | 7.83 | 7.83 | 7.89 | 7.78 | 4.64M |
| November 14, 2025 | 7.7 | 7.86 | 7.86 | 7.91 | 7.7 | 5.85M |
| November 13, 2025 | 7.73 | 7.75 | 7.75 | 7.78 | 7.6 | 4.5M |
| November 12, 2025 | 7.65 | 7.73 | 7.73 | 7.75 | 7.6 | 4.27M |
| November 11, 2025 | 7.61 | 7.65 | 7.65 | 7.66 | 7.54 | 4.01M |
| November 10, 2025 | 7.6 | 7.61 | 7.61 | 7.61 | 7.48 | 4.45M |
| November 07, 2025 | 7.56 | 7.57 | 7.57 | 7.6 | 7.51 | 3.44M |
| November 06, 2025 | 7.65 | 7.58 | 7.58 | 7.65 | 7.51 | 5.56M |
| November 05, 2025 | 7.51 | 7.63 | 7.63 | 7.65 | 7.46 | 6.33M |
| November 04, 2025 | 7.48 | 7.52 | 7.52 | 7.53 | 7.42 | 5.7M |
| November 03, 2025 | 7.35 | 7.48 | 7.48 | 7.5 | 7.35 | 7.47M |
| October 31, 2025 | 7.31 | 7.33 | 7.33 | 7.4 | 7.29 | 6.06M |
| October 30, 2025 | 7.4 | 7.31 | 7.31 | 7.4 | 7.26 | 5.53M |
| October 29, 2025 | 7.38 | 7.32 | 7.32 | 7.4 | 7.26 | 3.34M |
| October 28, 2025 | 7.33 | 7.41 | 7.41 | 7.46 | 7.33 | 3.44M |
| October 27, 2025 | 7.44 | 7.39 | 7.39 | 7.45 | 7.29 | 5.4M |
| October 24, 2025 | 7.49 | 7.37 | 7.37 | 7.5 | 7.35 | 5.15M |
| October 23, 2025 | 7.41 | 7.47 | 7.47 | 7.53 | 7.41 | 5.86M |
| October 22, 2025 | 7.43 | 7.43 | 7.43 | 7.54 | 7.38 | 6.51M |
| October 21, 2025 | 7.33 | 7.44 | 7.44 | 7.44 | 7.31 | 5.82M |
| October 20, 2025 | 7.32 | 7.35 | 7.35 | 7.35 | 7.21 | 5.46M |
| October 17, 2025 | 7.31 | 7.26 | 7.26 | 7.36 | 7.24 | 6.01M |
| October 16, 2025 | 7.36 | 7.27 | 7.27 | 7.42 | 7.26 | 6.22M |
| October 15, 2025 | 7.22 | 7.36 | 7.36 | 7.39 | 7.15 | 7.3M |
| October 14, 2025 | 7.15 | 7.22 | 7.22 | 7.26 | 7.12 | 6.79M |
| October 13, 2025 | 6.93 | 7.14 | 7.14 | 7.14 | 6.82 | 6.25M |
| October 10, 2025 | 6.98 | 7.11 | 7.11 | 7.14 | 6.97 | 5.76M |
| October 09, 2025 | 7 | 6.99 | 6.99 | 7.08 | 6.92 | 6.74M |
| September 30, 2025 | 7.03 | 7.01 | 7.01 | 7.06 | 6.95 | 4.05M |
| September 29, 2025 | 6.94 | 7.04 | 7.04 | 7.05 | 6.77 | 6.06M |
| September 26, 2025 | 6.83 | 6.94 | 6.94 | 7.02 | 6.77 | 5.59M |
| September 25, 2025 | 6.95 | 6.83 | 6.83 | 6.99 | 6.8 | 5.15M |
| September 24, 2025 | 6.76 | 6.92 | 6.92 | 6.94 | 6.67 | 7.42M |
| September 23, 2025 | 7.11 | 7.04 | 6.74 | 7.15 | 6.8 | 8.4M |
| September 22, 2025 | 7.18 | 7.12 | 6.82 | 7.24 | 7.06 | 4.82M |
| September 19, 2025 | 7.22 | 7.19 | 6.88 | 7.25 | 7.05 | 6.43M |
| September 18, 2025 | 7.38 | 7.2 | 6.89 | 7.43 | 7.18 | 7.34M |
| September 17, 2025 | 7.47 | 7.39 | 7.08 | 7.55 | 7.36 | 5.29M |
| September 16, 2025 | 7.35 | 7.44 | 7.12 | 7.45 | 7.32 | 6.99M |
| September 15, 2025 | 7.33 | 7.34 | 7.03 | 7.37 | 7.29 | 4.53M |
| September 12, 2025 | 7.45 | 7.37 | 7.37 | 7.49 | 7.34 | 4.11M |
| September 11, 2025 | 7.39 | 7.44 | 7.44 | 7.45 | 7.32 | 6.75M |
| September 10, 2025 | 7.34 | 7.4 | 7.4 | 7.45 | 7.3 | 7.2M |
| September 09, 2025 | 7.36 | 7.34 | 7.34 | 7.4 | 7.29 | 5.64M |
| September 08, 2025 | 7.26 | 7.36 | 7.36 | 7.4 | 7.25 | 7.18M |
| September 05, 2025 | 7.27 | 7.27 | 7.27 | 7.29 | 7.14 | 8.52M |
| September 04, 2025 | 7.1 | 7.27 | 7.27 | 7.3 | 7.02 | 11.37M |
