7.59
+0.03(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.55 | 7.56 | 7.56 | 7.68 | 7.48 | 12.93M |
| December 03, 2025 | 7.75 | 7.67 | 7.67 | 7.75 | 7.6 | 18.99M |
| December 02, 2025 | 7.73 | 7.73 | 7.73 | 7.82 | 7.7 | 21.47M |
| December 01, 2025 | 7.61 | 7.76 | 7.76 | 7.84 | 7.61 | 25.15M |
| November 28, 2025 | 7.55 | 7.67 | 7.67 | 7.71 | 7.52 | 21.26M |
| November 27, 2025 | 7.43 | 7.55 | 7.55 | 7.66 | 7.39 | 20.45M |
| November 26, 2025 | 7.54 | 7.42 | 7.42 | 7.56 | 7.36 | 15.68M |
| November 25, 2025 | 7.29 | 7.52 | 7.52 | 7.57 | 7.23 | 21.44M |
| November 24, 2025 | 7.18 | 7.23 | 7.23 | 7.29 | 7.07 | 14.36M |
| November 21, 2025 | 7.39 | 7.12 | 7.12 | 7.49 | 7.12 | 19.16M |
| November 20, 2025 | 7.42 | 7.5 | 7.5 | 7.56 | 7.38 | 15.36M |
| November 19, 2025 | 7.54 | 7.4 | 7.4 | 7.59 | 7.34 | 15.31M |
| November 18, 2025 | 7.61 | 7.58 | 7.58 | 7.64 | 7.53 | 17.87M |
| November 17, 2025 | 7.6 | 7.65 | 7.65 | 7.66 | 7.49 | 22.44M |
| November 14, 2025 | 7.46 | 7.6 | 7.6 | 7.68 | 7.46 | 23.33M |
| November 13, 2025 | 7.48 | 7.5 | 7.5 | 7.52 | 7.39 | 15.9M |
| November 12, 2025 | 7.54 | 7.49 | 7.49 | 7.55 | 7.39 | 13.03M |
| November 11, 2025 | 7.55 | 7.57 | 7.57 | 7.64 | 7.52 | 14.3M |
| November 10, 2025 | 7.54 | 7.53 | 7.53 | 7.57 | 7.48 | 15.52M |
| November 07, 2025 | 7.6 | 7.55 | 7.55 | 7.61 | 7.46 | 14.91M |
| November 06, 2025 | 7.57 | 7.62 | 7.62 | 7.65 | 7.47 | 17M |
| November 05, 2025 | 7.46 | 7.57 | 7.57 | 7.6 | 7.46 | 15.07M |
| November 04, 2025 | 7.66 | 7.55 | 7.55 | 7.73 | 7.49 | 23.43M |
| November 03, 2025 | 7.42 | 7.76 | 7.76 | 7.78 | 7.34 | 37.12M |
| October 31, 2025 | 7.35 | 7.42 | 7.42 | 7.51 | 7.3 | 22.05M |
| October 30, 2025 | 7.17 | 7.35 | 7.35 | 7.59 | 7.17 | 29.85M |
| October 29, 2025 | 7.53 | 7.61 | 7.61 | 7.82 | 7.5 | 49.81M |
| October 28, 2025 | 7.67 | 7.55 | 7.55 | 7.75 | 7.48 | 70.41M |
| October 27, 2025 | 7.23 | 7.12 | 7.12 | 7.3 | 7.11 | 20.62M |
| October 24, 2025 | 7.17 | 7.21 | 7.21 | 7.22 | 7.14 | 13.58M |
| October 23, 2025 | 7.2 | 7.17 | 7.17 | 7.2 | 7.04 | 14.11M |
| October 22, 2025 | 7.13 | 7.29 | 7.19 | 7.37 | 7.13 | 20.84M |
| October 21, 2025 | 7.08 | 7.19 | 7.09 | 7.2 | 7.03 | 13.31M |
| October 20, 2025 | 7.01 | 7.06 | 6.96 | 7.09 | 7 | 12.41M |
| October 17, 2025 | 7.07 | 6.92 | 6.92 | 7.12 | 6.91 | 15.89M |
| October 16, 2025 | 7.25 | 7.07 | 7.07 | 7.25 | 7.02 | 17.15M |
| October 15, 2025 | 7.12 | 7.27 | 7.27 | 7.27 | 7.09 | 15.82M |
| October 14, 2025 | 7.34 | 7.13 | 7.13 | 7.4 | 7.08 | 21.43M |
| October 13, 2025 | 7.02 | 7.3 | 7.3 | 7.33 | 6.96 | 23.37M |
| October 10, 2025 | 7.38 | 7.3 | 7.3 | 7.39 | 7.22 | 23.06M |
| October 09, 2025 | 7.49 | 7.41 | 7.41 | 7.58 | 7.33 | 29.25M |
| September 30, 2025 | 7.54 | 7.45 | 7.45 | 7.56 | 7.41 | 25.99M |
| September 29, 2025 | 7.39 | 7.53 | 7.53 | 7.68 | 7.28 | 33.83M |
| September 26, 2025 | 7.6 | 7.39 | 7.39 | 7.68 | 7.38 | 38.91M |
| September 25, 2025 | 7.85 | 7.66 | 7.66 | 7.99 | 7.64 | 58.89M |
| September 24, 2025 | 8.2 | 8.05 | 8.05 | 8.32 | 7.98 | 69.43M |
| September 23, 2025 | 7.87 | 8.24 | 8.24 | 8.25 | 7.61 | 79.27M |
| September 22, 2025 | 8.12 | 7.99 | 7.99 | 8.45 | 7.64 | 95.95M |
| September 19, 2025 | 7.5 | 7.9 | 7.9 | 8 | 7.43 | 92.96M |
| September 18, 2025 | 7.43 | 7.63 | 7.63 | 7.82 | 7.35 | 103.56M |
| September 17, 2025 | 6.86 | 7.62 | 7.62 | 8.17 | 6.86 | 117M |
| September 16, 2025 | 6.7 | 6.84 | 6.84 | 6.84 | 6.67 | 14.78M |
| September 15, 2025 | 6.72 | 6.71 | 6.71 | 6.76 | 6.62 | 10.7M |
| September 12, 2025 | 6.72 | 6.71 | 6.71 | 6.78 | 6.67 | 13.23M |
| September 11, 2025 | 6.62 | 6.7 | 6.7 | 6.71 | 6.5 | 14.01M |
| September 10, 2025 | 6.57 | 6.61 | 6.61 | 6.67 | 6.56 | 11.49M |
| September 09, 2025 | 6.69 | 6.57 | 6.57 | 6.72 | 6.52 | 15.54M |
| September 08, 2025 | 6.67 | 6.72 | 6.72 | 6.73 | 6.62 | 13.22M |
| September 05, 2025 | 6.59 | 6.67 | 6.67 | 6.69 | 6.54 | 15.97M |
| September 04, 2025 | 6.6 | 6.56 | 6.56 | 6.75 | 6.45 | 19.51M |
