7.73
+0.06(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.74 | 7.73 | 7.73 | 7.74 | 7.59 | 3.19M |
| December 04, 2025 | 7.74 | 7.67 | 7.67 | 7.74 | 7.62 | 3.3M |
| December 03, 2025 | 7.76 | 7.72 | 7.72 | 7.77 | 7.66 | 3.36M |
| December 02, 2025 | 7.78 | 7.74 | 7.74 | 7.84 | 7.7 | 2.86M |
| December 01, 2025 | 7.77 | 7.78 | 7.78 | 7.85 | 7.73 | 3.61M |
| November 28, 2025 | 7.62 | 7.77 | 7.77 | 7.78 | 7.57 | 5.01M |
| November 27, 2025 | 7.67 | 7.62 | 7.62 | 7.69 | 7.61 | 3.11M |
| November 26, 2025 | 7.73 | 7.66 | 7.66 | 7.79 | 7.65 | 3.92M |
| November 25, 2025 | 7.62 | 7.72 | 7.72 | 7.74 | 7.6 | 4.19M |
| November 24, 2025 | 7.55 | 7.62 | 7.62 | 7.7 | 7.52 | 4.09M |
| November 21, 2025 | 7.74 | 7.55 | 7.55 | 7.82 | 7.5 | 7.11M |
| November 20, 2025 | 7.8 | 7.8 | 7.8 | 7.87 | 7.75 | 4.16M |
| November 19, 2025 | 7.92 | 7.79 | 7.79 | 7.93 | 7.74 | 5.57M |
| November 18, 2025 | 8.08 | 7.92 | 7.92 | 8.09 | 7.88 | 7.51M |
| November 17, 2025 | 8.1 | 8.1 | 8.1 | 8.15 | 8.06 | 4.28M |
| November 14, 2025 | 8.07 | 8.13 | 8.13 | 8.19 | 8.05 | 4.89M |
| November 13, 2025 | 8.11 | 8.13 | 8.13 | 8.17 | 8.03 | 5.23M |
| November 12, 2025 | 8.26 | 8.11 | 8.11 | 8.26 | 8.11 | 6.63M |
| November 11, 2025 | 8.27 | 8.23 | 8.23 | 8.28 | 8.16 | 6.41M |
| November 10, 2025 | 8.19 | 8.24 | 8.24 | 8.25 | 8.11 | 6.06M |
| November 07, 2025 | 8.24 | 8.23 | 8.23 | 8.26 | 8.2 | 6.16M |
| November 06, 2025 | 8.35 | 8.26 | 8.26 | 8.36 | 8.2 | 8.18M |
| November 05, 2025 | 8.25 | 8.37 | 8.37 | 8.39 | 8.22 | 8.18M |
| November 04, 2025 | 8.3 | 8.34 | 8.34 | 8.39 | 8.24 | 10.3M |
| November 03, 2025 | 8.23 | 8.27 | 8.27 | 8.28 | 8.17 | 7.01M |
| October 31, 2025 | 8.2 | 8.24 | 8.24 | 8.29 | 8.14 | 9.54M |
| October 30, 2025 | 8.45 | 8.22 | 8.22 | 8.7 | 8.17 | 19.12M |
| October 29, 2025 | 8.65 | 8.42 | 8.42 | 8.69 | 8.33 | 23.44M |
| October 28, 2025 | 8.7 | 8.79 | 8.79 | 8.85 | 8.59 | 27M |
| October 27, 2025 | 8.59 | 8.7 | 8.7 | 8.84 | 8.44 | 35.42M |
| October 24, 2025 | 8.2 | 8.72 | 8.72 | 9 | 8.1 | 46.45M |
| October 23, 2025 | 8.17 | 8.19 | 8.19 | 8.21 | 8.09 | 6.24M |
| October 22, 2025 | 8.14 | 8.22 | 8.22 | 8.28 | 8.1 | 8.35M |
| October 21, 2025 | 8.05 | 8.18 | 8.18 | 8.18 | 7.98 | 9.12M |
| October 20, 2025 | 7.9 | 8 | 8 | 8 | 7.9 | 4.31M |
| October 17, 2025 | 7.98 | 7.87 | 7.87 | 8.04 | 7.87 | 6.16M |
| October 16, 2025 | 8.12 | 7.98 | 7.98 | 8.12 | 7.95 | 7.15M |
| October 15, 2025 | 8.01 | 8.13 | 8.13 | 8.13 | 7.98 | 7.42M |
| October 14, 2025 | 8.1 | 8.02 | 8.02 | 8.13 | 7.98 | 7.47M |
| October 13, 2025 | 7.88 | 8.07 | 8.07 | 8.08 | 7.73 | 7.63M |
| October 10, 2025 | 7.97 | 8.1 | 8.1 | 8.13 | 7.93 | 9.06M |
| October 09, 2025 | 7.98 | 7.97 | 7.97 | 7.99 | 7.87 | 7.3M |
| September 30, 2025 | 7.96 | 7.91 | 7.91 | 7.99 | 7.86 | 7.01M |
| September 29, 2025 | 7.9 | 7.95 | 7.95 | 7.99 | 7.77 | 8.57M |
| September 26, 2025 | 8.11 | 7.91 | 7.91 | 8.14 | 7.9 | 17.09M |
| September 25, 2025 | 8.53 | 8.28 | 8.28 | 8.54 | 8.24 | 23.48M |
| September 24, 2025 | 8.85 | 8.67 | 8.67 | 8.87 | 8.52 | 34.26M |
| September 23, 2025 | 8.62 | 9.1 | 9.1 | 9.19 | 8.62 | 49.85M |
| September 22, 2025 | 8.36 | 8.62 | 8.62 | 8.94 | 8.15 | 24.08M |
| September 19, 2025 | 8.21 | 8.26 | 8.26 | 8.3 | 8.19 | 6.26M |
| September 18, 2025 | 8.38 | 8.19 | 8.19 | 8.4 | 8.15 | 10.11M |
| September 17, 2025 | 8.45 | 8.37 | 8.37 | 8.46 | 8.35 | 6.9M |
| September 16, 2025 | 8.53 | 8.47 | 8.47 | 8.53 | 8.38 | 6.87M |
| September 15, 2025 | 8.49 | 8.52 | 8.52 | 8.53 | 8.36 | 7.56M |
| September 12, 2025 | 8.54 | 8.49 | 8.49 | 8.57 | 8.48 | 5.81M |
| September 11, 2025 | 8.52 | 8.54 | 8.54 | 8.54 | 8.4 | 6.39M |
| September 10, 2025 | 8.51 | 8.5 | 8.5 | 8.55 | 8.43 | 5.23M |
| September 09, 2025 | 8.59 | 8.53 | 8.53 | 8.6 | 8.46 | 6.08M |
| September 08, 2025 | 8.51 | 8.6 | 8.6 | 8.63 | 8.47 | 7.74M |
| September 05, 2025 | 8.4 | 8.5 | 8.5 | 8.5 | 8.27 | 7.08M |