7.99
+0.19(+2.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.72 | 7.8 | 7.8 | 8.08 | 7.72 | 215.74M |
| December 03, 2025 | 8.09 | 8.28 | 8.28 | 8.5 | 7.84 | 312.65M |
| December 02, 2025 | 7.86 | 8.23 | 8.23 | 8.39 | 7.73 | 337.64M |
| December 01, 2025 | 7.91 | 7.89 | 7.89 | 8.15 | 7.85 | 205.02M |
| November 28, 2025 | 7.72 | 7.95 | 7.95 | 8.08 | 7.62 | 243.47M |
| November 27, 2025 | 7.81 | 7.78 | 7.78 | 8.04 | 7.72 | 250.44M |
| November 26, 2025 | 8.43 | 7.85 | 7.85 | 8.47 | 7.82 | 362.37M |
| November 25, 2025 | 8.66 | 8.65 | 8.65 | 8.92 | 8.38 | 444.19M |
| November 24, 2025 | 8.11 | 9.22 | 9.22 | 9.65 | 7.96 | 569.65M |
| November 21, 2025 | 7.43 | 8.15 | 8.15 | 8.66 | 7.27 | 534.94M |
| November 20, 2025 | 7.6 | 7.57 | 7.57 | 7.75 | 7.48 | 330.24M |
| November 19, 2025 | 6.87 | 7.82 | 7.82 | 8.18 | 6.85 | 521.01M |
| November 18, 2025 | 7.13 | 6.85 | 6.85 | 7.18 | 6.79 | 181.61M |
| November 17, 2025 | 7.11 | 7.13 | 7.13 | 7.44 | 7.09 | 322.62M |
| November 14, 2025 | 6.56 | 6.64 | 6.64 | 6.72 | 6.54 | 58.31M |
| November 13, 2025 | 6.82 | 6.59 | 6.59 | 6.82 | 6.52 | 38.52M |
| November 12, 2025 | 6.65 | 6.56 | 6.56 | 6.67 | 6.48 | 62.1M |
| November 11, 2025 | 6.82 | 6.66 | 6.66 | 6.82 | 6.64 | 42.44M |
| November 10, 2025 | 6.78 | 6.7 | 6.7 | 6.8 | 6.62 | 68.79M |
| November 07, 2025 | 6.82 | 6.77 | 6.77 | 6.92 | 6.77 | 80.42M |
| November 06, 2025 | 6.91 | 6.85 | 6.85 | 6.93 | 6.8 | 71.61M |
| November 05, 2025 | 6.76 | 6.94 | 6.94 | 7.01 | 6.73 | 103.47M |
| November 04, 2025 | 6.84 | 6.84 | 6.84 | 6.92 | 6.79 | 77.94M |
| November 03, 2025 | 6.75 | 6.89 | 6.89 | 6.9 | 6.75 | 100.63M |
| October 31, 2025 | 6.86 | 6.74 | 6.74 | 6.9 | 6.74 | 79.48M |
| October 30, 2025 | 6.4 | 6.84 | 6.84 | 6.95 | 6.4 | 102.34M |
| October 29, 2025 | 6.92 | 7 | 7 | 7.08 | 6.82 | 179.84M |
| October 28, 2025 | 6.74 | 6.98 | 6.98 | 7.29 | 6.7 | 294.38M |
| October 27, 2025 | 6.47 | 6.53 | 6.53 | 6.54 | 6.45 | 56.07M |
| October 24, 2025 | 6.4 | 6.45 | 6.45 | 6.51 | 6.4 | 47.8M |
| October 23, 2025 | 6.43 | 6.38 | 6.38 | 6.44 | 6.26 | 48.47M |
| October 22, 2025 | 6.46 | 6.46 | 6.46 | 6.51 | 6.44 | 41.86M |
| October 21, 2025 | 6.32 | 6.51 | 6.51 | 6.55 | 6.31 | 78.62M |
| October 20, 2025 | 6.25 | 6.35 | 6.35 | 6.36 | 6.25 | 39.71M |
| October 17, 2025 | 6.36 | 6.24 | 6.24 | 6.42 | 6.23 | 47.22M |
| October 16, 2025 | 6.5 | 6.39 | 6.39 | 6.51 | 6.35 | 48.33M |
| October 15, 2025 | 6.46 | 6.5 | 6.5 | 6.55 | 6.37 | 69.52M |
| October 14, 2025 | 6.44 | 6.54 | 6.54 | 6.61 | 6.42 | 108.59M |
| October 13, 2025 | 6.19 | 6.43 | 6.43 | 6.44 | 6.14 | 64.51M |
| October 10, 2025 | 6.34 | 6.39 | 6.39 | 6.42 | 6.32 | 59.09M |
| October 09, 2025 | 6.3 | 6.37 | 6.37 | 6.39 | 6.25 | 55.96M |
| September 30, 2025 | 6.17 | 6.28 | 6.28 | 6.32 | 6.17 | 51.01M |
| September 29, 2025 | 6.15 | 6.19 | 6.19 | 6.19 | 6.07 | 43.29M |
| September 26, 2025 | 6.18 | 6.17 | 6.17 | 6.32 | 6.14 | 58.69M |
| September 25, 2025 | 6.22 | 6.18 | 6.18 | 6.3 | 6.18 | 38.37M |
| September 24, 2025 | 6.15 | 6.27 | 6.27 | 6.27 | 6.1 | 46.25M |
| September 23, 2025 | 6.35 | 6.18 | 6.18 | 6.39 | 6.05 | 75.63M |
| September 22, 2025 | 6.29 | 6.33 | 6.33 | 6.34 | 6.2 | 54.21M |
| September 19, 2025 | 6.36 | 6.3 | 6.3 | 6.46 | 6.28 | 52.55M |
| September 18, 2025 | 6.46 | 6.36 | 6.36 | 6.57 | 6.31 | 86.59M |
| September 17, 2025 | 6.48 | 6.46 | 6.46 | 6.51 | 6.43 | 49.33M |
| September 16, 2025 | 6.49 | 6.53 | 6.53 | 6.54 | 6.4 | 58.22M |
| September 15, 2025 | 6.49 | 6.49 | 6.49 | 6.54 | 6.43 | 44.88M |
| September 12, 2025 | 6.5 | 6.5 | 6.5 | 6.58 | 6.48 | 55.64M |
| September 11, 2025 | 6.4 | 6.5 | 6.5 | 6.5 | 6.34 | 61.61M |
| September 10, 2025 | 6.44 | 6.4 | 6.4 | 6.5 | 6.31 | 64.96M |
| September 09, 2025 | 6.55 | 6.46 | 6.46 | 6.6 | 6.44 | 60.86M |
| September 08, 2025 | 6.59 | 6.56 | 6.56 | 6.63 | 6.48 | 59.83M |
| September 05, 2025 | 6.47 | 6.58 | 6.58 | 6.59 | 6.41 | 55.62M |
| September 04, 2025 | 6.58 | 6.47 | 6.47 | 6.7 | 6.38 | 83.5M |