7.58
+0.05(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.45 | 7.53 | 7.53 | 7.76 | 7.45 | 9.62M |
| December 03, 2025 | 7.6 | 7.71 | 7.71 | 7.8 | 7.58 | 9.87M |
| December 02, 2025 | 7.64 | 7.6 | 7.6 | 7.66 | 7.49 | 9.65M |
| December 01, 2025 | 7.73 | 7.68 | 7.68 | 7.95 | 7.64 | 12.53M |
| November 28, 2025 | 7.45 | 7.65 | 7.65 | 7.86 | 7.4 | 13.04M |
| November 27, 2025 | 7.49 | 7.47 | 7.47 | 7.62 | 7.46 | 8.27M |
| November 26, 2025 | 7.6 | 7.43 | 7.43 | 7.69 | 7.42 | 8.82M |
| November 25, 2025 | 7.58 | 7.59 | 7.59 | 7.69 | 7.53 | 9.92M |
| November 24, 2025 | 7.49 | 7.42 | 7.42 | 7.53 | 7.3 | 11.53M |
| November 21, 2025 | 7.93 | 7.37 | 7.37 | 7.93 | 7.35 | 23.31M |
| November 20, 2025 | 7.93 | 8.01 | 8.01 | 8.23 | 7.93 | 17.12M |
| November 19, 2025 | 8.1 | 7.93 | 7.93 | 8.22 | 7.85 | 15.38M |
| November 18, 2025 | 8.31 | 8.1 | 8.1 | 8.37 | 8.03 | 16.53M |
| November 17, 2025 | 8.5 | 8.34 | 8.34 | 8.51 | 8.3 | 16.9M |
| November 14, 2025 | 8.38 | 8.52 | 8.52 | 8.74 | 8.28 | 28.37M |
| November 13, 2025 | 8.4 | 8.46 | 8.46 | 8.57 | 8.37 | 23.13M |
| November 12, 2025 | 8.29 | 8.4 | 8.4 | 8.55 | 8.2 | 24.17M |
| November 11, 2025 | 8.38 | 8.31 | 8.31 | 8.42 | 8.23 | 15.15M |
| November 10, 2025 | 8.54 | 8.41 | 8.41 | 8.59 | 8.35 | 17.11M |
| November 07, 2025 | 8.67 | 8.46 | 8.46 | 8.7 | 8.39 | 30.07M |
| November 06, 2025 | 8.15 | 8.55 | 8.55 | 8.59 | 8.05 | 36.47M |
| November 05, 2025 | 8 | 8.12 | 8.12 | 8.16 | 7.92 | 13.27M |
| November 04, 2025 | 8.2 | 8.12 | 8.12 | 8.28 | 8.06 | 17.35M |
| November 03, 2025 | 8.16 | 8.24 | 8.24 | 8.28 | 8 | 23.45M |
| October 31, 2025 | 8.18 | 8.11 | 8.11 | 8.23 | 8.07 | 17.22M |
| October 30, 2025 | 8.03 | 8.23 | 8.23 | 8.39 | 7.99 | 33.62M |
| October 29, 2025 | 7.77 | 8.01 | 8.01 | 8.02 | 7.69 | 16.79M |
| October 28, 2025 | 7.92 | 7.81 | 7.81 | 7.93 | 7.76 | 9.98M |
| October 27, 2025 | 7.98 | 7.85 | 7.85 | 8.01 | 7.81 | 14.04M |
| October 24, 2025 | 7.96 | 7.99 | 7.99 | 8.21 | 7.91 | 17.3M |
| October 23, 2025 | 7.65 | 7.95 | 7.95 | 7.95 | 7.65 | 16.35M |
| October 22, 2025 | 7.6 | 7.69 | 7.69 | 7.76 | 7.56 | 9.93M |
| October 21, 2025 | 7.63 | 7.66 | 7.66 | 7.74 | 7.57 | 8.86M |
| October 20, 2025 | 7.51 | 7.63 | 7.63 | 7.64 | 7.5 | 12.42M |
| October 17, 2025 | 7.7 | 7.5 | 7.5 | 7.82 | 7.46 | 17.89M |
| October 16, 2025 | 7.94 | 7.77 | 7.77 | 7.98 | 7.74 | 13.67M |
| October 15, 2025 | 7.87 | 7.94 | 7.94 | 7.95 | 7.8 | 16.71M |
| October 14, 2025 | 7.95 | 7.86 | 7.86 | 8.13 | 7.8 | 19.95M |
| October 13, 2025 | 7.65 | 7.88 | 7.88 | 7.89 | 7.55 | 20.95M |
| October 10, 2025 | 7.94 | 7.86 | 7.86 | 7.95 | 7.81 | 20.25M |
| October 09, 2025 | 7.94 | 7.98 | 7.98 | 8 | 7.74 | 32.83M |
| September 30, 2025 | 7.4 | 7.9 | 7.9 | 7.96 | 7.37 | 40.48M |
| September 29, 2025 | 7.3 | 7.37 | 7.37 | 7.46 | 7.17 | 14.08M |
| September 26, 2025 | 7.05 | 7.14 | 7.14 | 7.21 | 7 | 8.43M |
| September 25, 2025 | 7.09 | 7.1 | 7.1 | 7.22 | 7.04 | 9.35M |
| September 24, 2025 | 6.97 | 7.08 | 7.08 | 7.1 | 6.91 | 8.74M |
| September 23, 2025 | 7.12 | 6.99 | 6.99 | 7.19 | 6.91 | 12.09M |
| September 22, 2025 | 7.17 | 7.16 | 7.16 | 7.23 | 7.04 | 9.41M |
| September 19, 2025 | 7.38 | 7.17 | 7.17 | 7.39 | 7.13 | 13.94M |
| September 18, 2025 | 7.75 | 7.36 | 7.36 | 7.76 | 7.3 | 20.43M |
| September 17, 2025 | 7.77 | 7.75 | 7.75 | 7.81 | 7.72 | 11.18M |
| September 16, 2025 | 7.89 | 7.82 | 7.82 | 7.91 | 7.65 | 14.42M |
| September 15, 2025 | 7.84 | 7.84 | 7.84 | 7.9 | 7.76 | 13.91M |
| September 12, 2025 | 7.75 | 7.89 | 7.89 | 8 | 7.71 | 23.68M |
| September 11, 2025 | 7.73 | 7.72 | 7.72 | 7.76 | 7.59 | 9.31M |
| September 10, 2025 | 7.72 | 7.73 | 7.73 | 7.79 | 7.63 | 8.17M |
| September 09, 2025 | 7.65 | 7.72 | 7.72 | 7.79 | 7.61 | 12.78M |
| September 08, 2025 | 7.59 | 7.67 | 7.67 | 7.69 | 7.58 | 11.58M |
| September 05, 2025 | 7.35 | 7.56 | 7.56 | 7.56 | 7.32 | 12.69M |
| September 04, 2025 | 7.35 | 7.3 | 7.3 | 7.44 | 7.21 | 11.33M |