7.78
+0.04(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.8 | 7.74 | 7.74 | 7.93 | 7.74 | 3.44M |
| December 03, 2025 | 7.92 | 7.85 | 7.85 | 7.93 | 7.8 | 3.71M |
| December 02, 2025 | 7.93 | 7.92 | 7.92 | 7.95 | 7.84 | 3.63M |
| December 01, 2025 | 7.95 | 7.95 | 7.95 | 8.1 | 7.93 | 5.01M |
| November 28, 2025 | 7.8 | 7.95 | 7.95 | 7.96 | 7.71 | 3.73M |
| November 27, 2025 | 7.67 | 7.8 | 7.8 | 7.81 | 7.65 | 4.08M |
| November 26, 2025 | 7.7 | 7.67 | 7.67 | 7.79 | 7.63 | 7.31M |
| November 25, 2025 | 7.61 | 7.7 | 7.7 | 7.78 | 7.56 | 7.61M |
| November 24, 2025 | 7.52 | 7.56 | 7.56 | 7.65 | 7.42 | 10M |
| November 21, 2025 | 7.88 | 7.43 | 7.43 | 7.92 | 7.4 | 10.96M |
| November 20, 2025 | 8.04 | 7.92 | 7.92 | 8.09 | 7.87 | 6.32M |
| November 19, 2025 | 8.27 | 8.03 | 8.03 | 8.3 | 7.96 | 9.32M |
| November 18, 2025 | 8.36 | 8.27 | 8.27 | 8.39 | 8.21 | 7.12M |
| November 17, 2025 | 8.44 | 8.35 | 8.35 | 8.48 | 8.28 | 8.71M |
| November 14, 2025 | 8.4 | 8.48 | 8.48 | 8.68 | 8.37 | 10.99M |
| November 13, 2025 | 8.38 | 8.42 | 8.42 | 8.44 | 8.35 | 6.3M |
| November 12, 2025 | 8.42 | 8.41 | 8.41 | 8.44 | 8.32 | 5.84M |
| November 11, 2025 | 8.43 | 8.41 | 8.41 | 8.45 | 8.36 | 7.31M |
| November 10, 2025 | 8.41 | 8.45 | 8.45 | 8.47 | 8.32 | 6.58M |
| November 07, 2025 | 8.42 | 8.41 | 8.41 | 8.48 | 8.33 | 8.89M |
| November 06, 2025 | 8.45 | 8.4 | 8.4 | 8.6 | 8.38 | 8.64M |
| November 05, 2025 | 8.25 | 8.41 | 8.41 | 8.44 | 8.16 | 7.72M |
| November 04, 2025 | 8.36 | 8.28 | 8.28 | 8.37 | 8.22 | 7.59M |
| November 03, 2025 | 8.31 | 8.37 | 8.37 | 8.38 | 8.26 | 5.55M |
| October 31, 2025 | 8.33 | 8.31 | 8.31 | 8.34 | 8.23 | 5.15M |
| October 30, 2025 | 8.32 | 8.25 | 8.25 | 8.41 | 8.23 | 6.51M |
| October 29, 2025 | 8.37 | 8.34 | 8.34 | 8.42 | 8.23 | 9.45M |
| October 28, 2025 | 8.33 | 8.4 | 8.4 | 8.48 | 8.31 | 6.33M |
| October 27, 2025 | 8.4 | 8.36 | 8.36 | 8.45 | 8.27 | 10.54M |
| October 24, 2025 | 8.45 | 8.39 | 8.39 | 8.59 | 8.37 | 10.36M |
| October 23, 2025 | 8.52 | 8.49 | 8.49 | 8.52 | 8.37 | 6.78M |
| October 22, 2025 | 8.47 | 8.5 | 8.5 | 8.65 | 8.44 | 8.39M |
| October 21, 2025 | 8.38 | 8.51 | 8.51 | 8.58 | 8.35 | 11.48M |
| October 20, 2025 | 8.88 | 8.41 | 8.41 | 8.96 | 8.3 | 19.54M |
| October 17, 2025 | 9.13 | 8.89 | 8.89 | 9.13 | 8.85 | 13.38M |
| October 16, 2025 | 9.47 | 9 | 9 | 9.54 | 8.96 | 16.63M |
| October 15, 2025 | 9.54 | 9.55 | 9.55 | 9.56 | 9.38 | 9.31M |
| October 14, 2025 | 9.69 | 9.52 | 9.52 | 9.75 | 9.44 | 12.88M |
| October 13, 2025 | 9.02 | 9.59 | 9.59 | 9.79 | 9 | 18.88M |
| October 10, 2025 | 9.4 | 9.5 | 9.5 | 9.75 | 9.19 | 22.44M |
| October 09, 2025 | 8.78 | 9.31 | 9.31 | 9.47 | 8.7 | 21.43M |
| September 30, 2025 | 8.68 | 8.75 | 8.75 | 8.83 | 8.61 | 12.5M |
| September 29, 2025 | 8.4 | 8.68 | 8.68 | 9.06 | 8.19 | 24.07M |
| September 26, 2025 | 8.32 | 8.29 | 8.29 | 8.63 | 8.18 | 16.49M |
| September 25, 2025 | 8.5 | 8.4 | 8.4 | 8.54 | 8.33 | 15.74M |
| September 24, 2025 | 8.9 | 8.56 | 8.56 | 8.9 | 8.44 | 35.69M |
| September 23, 2025 | 8.03 | 8.88 | 8.88 | 8.88 | 8.01 | 23.75M |
| September 22, 2025 | 8.03 | 8.07 | 8.07 | 8.13 | 7.87 | 5.65M |
| September 19, 2025 | 8 | 8.05 | 8.05 | 8.07 | 7.85 | 6.06M |
| September 18, 2025 | 8.22 | 8 | 8 | 8.25 | 7.92 | 5.61M |
| September 17, 2025 | 8.25 | 8.24 | 8.24 | 8.35 | 8.2 | 4.07M |
| September 16, 2025 | 8.14 | 8.28 | 8.28 | 8.32 | 8.11 | 5.93M |
| September 15, 2025 | 8.22 | 8.14 | 8.14 | 8.22 | 8.01 | 3.88M |
| September 12, 2025 | 8.22 | 8.17 | 8.17 | 8.27 | 8.08 | 4.23M |
| September 11, 2025 | 8.19 | 8.19 | 8.19 | 8.25 | 8.03 | 4.27M |
| September 10, 2025 | 8.11 | 8.21 | 8.21 | 8.21 | 8.02 | 4.23M |
| September 09, 2025 | 8.18 | 8.12 | 8.12 | 8.26 | 8.05 | 3.99M |
| September 08, 2025 | 8.02 | 8.17 | 8.17 | 8.2 | 7.97 | 4.99M |
| September 05, 2025 | 7.96 | 8 | 8 | 8.05 | 7.84 | 4.93M |
| September 04, 2025 | 7.86 | 7.95 | 7.95 | 8.09 | 7.8 | 4.9M |