7.82
+0.25(+3.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.63 | 7.57 | 7.57 | 7.91 | 6.63 | 164.8M |
| December 03, 2025 | 8.12 | 7.9 | 7.9 | 8.22 | 7.82 | 232.6M |
| December 02, 2025 | 7.88 | 8.49 | 8.49 | 8.95 | 7.58 | 346.12M |
| December 01, 2025 | 8 | 7.8 | 7.8 | 8.72 | 7.75 | 321.11M |
| November 28, 2025 | 6.63 | 7.49 | 7.49 | 7.68 | 6.6 | 281.3M |
| November 27, 2025 | 6.75 | 6.6 | 6.6 | 6.8 | 6.59 | 103.53M |
| November 26, 2025 | 7.13 | 6.88 | 6.88 | 7.13 | 6.79 | 147.38M |
| November 25, 2025 | 7.1 | 7.18 | 7.18 | 7.36 | 6.92 | 215.74M |
| November 24, 2025 | 7.14 | 7.41 | 7.41 | 7.58 | 7.02 | 241.54M |
| November 21, 2025 | 6.8 | 7.02 | 7.02 | 7.24 | 6.66 | 231.54M |
| November 20, 2025 | 7 | 6.92 | 6.92 | 7.24 | 6.8 | 242.72M |
| November 19, 2025 | 6.05 | 7.28 | 7.28 | 7.28 | 6.04 | 249.61M |
| November 18, 2025 | 6.15 | 6.07 | 6.07 | 6.19 | 6.05 | 35.59M |
| November 17, 2025 | 6.08 | 6.22 | 6.22 | 6.24 | 6.05 | 71.77M |
| November 14, 2025 | 5.93 | 5.96 | 5.96 | 6.05 | 5.91 | 25.78M |
| November 13, 2025 | 5.93 | 5.95 | 5.95 | 5.99 | 5.89 | 19.29M |
| November 12, 2025 | 5.94 | 5.91 | 5.91 | 5.95 | 5.8 | 28.21M |
| November 11, 2025 | 6.01 | 5.96 | 5.96 | 6.04 | 5.95 | 19.57M |
| November 10, 2025 | 6.04 | 6.01 | 6.01 | 6.09 | 5.97 | 20.09M |
| November 07, 2025 | 5.93 | 5.99 | 5.99 | 6.03 | 5.92 | 20.8M |
| November 06, 2025 | 6 | 5.97 | 5.97 | 6.02 | 5.93 | 20.19M |
| November 05, 2025 | 5.94 | 6.02 | 6.02 | 6.04 | 5.91 | 19.08M |
| November 04, 2025 | 5.92 | 6 | 6 | 6.07 | 5.92 | 22.38M |
| November 03, 2025 | 5.98 | 6.08 | 6.08 | 6.09 | 5.94 | 35.78M |
| October 31, 2025 | 5.92 | 5.91 | 5.91 | 5.94 | 5.87 | 20.5M |
| October 30, 2025 | 5.92 | 5.94 | 5.94 | 6.04 | 5.87 | 34.76M |
| October 29, 2025 | 6.16 | 6.07 | 6.07 | 6.16 | 6.03 | 34.86M |
| October 28, 2025 | 5.94 | 6.16 | 6.16 | 6.22 | 5.94 | 57.57M |
| October 27, 2025 | 5.88 | 5.96 | 5.96 | 5.97 | 5.86 | 24.86M |
| October 24, 2025 | 5.95 | 5.9 | 5.9 | 6.1 | 5.88 | 38.72M |
| October 23, 2025 | 5.8 | 5.8 | 5.8 | 5.82 | 5.68 | 14.98M |
| October 22, 2025 | 5.8 | 5.81 | 5.81 | 5.87 | 5.77 | 10.53M |
| October 21, 2025 | 5.78 | 5.83 | 5.83 | 5.83 | 5.75 | 12.28M |
| October 20, 2025 | 5.66 | 5.78 | 5.78 | 5.81 | 5.66 | 15.56M |
| October 17, 2025 | 5.78 | 5.61 | 5.61 | 5.83 | 5.61 | 16.9M |
| October 16, 2025 | 5.88 | 5.78 | 5.78 | 5.92 | 5.78 | 15.04M |
| October 15, 2025 | 5.87 | 5.89 | 5.89 | 5.94 | 5.8 | 14.48M |
| October 14, 2025 | 6 | 5.89 | 5.89 | 6.06 | 5.88 | 21.56M |
| October 13, 2025 | 5.76 | 5.98 | 5.98 | 5.98 | 5.66 | 22.59M |
| October 10, 2025 | 5.93 | 5.91 | 5.91 | 5.98 | 5.89 | 17.92M |
| October 09, 2025 | 5.94 | 5.97 | 5.97 | 5.98 | 5.88 | 20.46M |
| September 30, 2025 | 5.8 | 5.94 | 5.94 | 5.98 | 5.8 | 22.85M |
| September 29, 2025 | 5.77 | 5.82 | 5.82 | 5.85 | 5.62 | 22.57M |
| September 26, 2025 | 5.84 | 5.81 | 5.81 | 5.91 | 5.76 | 22.22M |
| September 25, 2025 | 6 | 5.88 | 5.88 | 6.01 | 5.87 | 22.82M |
| September 24, 2025 | 5.8 | 6.02 | 6.02 | 6.02 | 5.75 | 23.43M |
| September 23, 2025 | 6.07 | 5.83 | 5.83 | 6.07 | 5.72 | 27.71M |
| September 22, 2025 | 5.91 | 6.02 | 6.02 | 6.03 | 5.82 | 24.57M |
| September 19, 2025 | 6.07 | 5.93 | 5.93 | 6.16 | 5.91 | 31.42M |
| September 18, 2025 | 6.19 | 6.09 | 6.09 | 6.23 | 6.06 | 30.09M |
| September 17, 2025 | 6.2 | 6.19 | 6.19 | 6.21 | 6.16 | 18.74M |
| September 16, 2025 | 6.18 | 6.23 | 6.23 | 6.24 | 6.12 | 21.99M |
| September 15, 2025 | 6.28 | 6.18 | 6.18 | 6.3 | 6.16 | 19.38M |
| September 12, 2025 | 6.25 | 6.23 | 6.23 | 6.29 | 6.22 | 22.32M |
| September 11, 2025 | 6.23 | 6.28 | 6.28 | 6.28 | 6.12 | 22.26M |
| September 10, 2025 | 6.22 | 6.22 | 6.22 | 6.3 | 6.2 | 17.65M |
| September 09, 2025 | 6.41 | 6.23 | 6.23 | 6.42 | 6.22 | 25.61M |
| September 08, 2025 | 6.25 | 6.36 | 6.36 | 6.37 | 6.21 | 32.68M |
| September 05, 2025 | 6.12 | 6.18 | 6.18 | 6.2 | 6.08 | 28.24M |
| September 04, 2025 | 6.4 | 6.13 | 6.13 | 6.42 | 6.02 | 43.84M |