7.69
+0.03(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.7 | 7.66 | 7.66 | 7.81 | 7.59 | 14.89M |
| December 03, 2025 | 7.89 | 7.78 | 7.78 | 7.94 | 7.72 | 15.2M |
| December 02, 2025 | 7.83 | 7.91 | 7.91 | 7.93 | 7.78 | 16.04M |
| December 01, 2025 | 7.87 | 7.92 | 7.92 | 7.99 | 7.78 | 18.82M |
| November 28, 2025 | 7.7 | 7.88 | 7.88 | 7.92 | 7.64 | 21.07M |
| November 27, 2025 | 7.58 | 7.74 | 7.74 | 7.98 | 7.58 | 23.16M |
| November 26, 2025 | 7.78 | 7.6 | 7.6 | 7.78 | 7.53 | 20.49M |
| November 25, 2025 | 7.38 | 7.77 | 7.77 | 7.88 | 7.38 | 30.11M |
| November 24, 2025 | 7.37 | 7.33 | 7.33 | 7.4 | 7.22 | 14.68M |
| November 21, 2025 | 7.7 | 7.28 | 7.28 | 7.77 | 7.28 | 25.12M |
| November 20, 2025 | 7.75 | 7.78 | 7.78 | 7.96 | 7.7 | 16.93M |
| November 19, 2025 | 7.85 | 7.76 | 7.76 | 7.95 | 7.71 | 15.46M |
| November 18, 2025 | 8 | 7.85 | 7.85 | 8.02 | 7.8 | 22.46M |
| November 17, 2025 | 7.99 | 8.07 | 8.07 | 8.15 | 7.91 | 26.35M |
| November 14, 2025 | 8.05 | 8.03 | 8.03 | 8.15 | 7.99 | 23.23M |
| November 13, 2025 | 7.96 | 8.13 | 8.13 | 8.24 | 7.91 | 29.39M |
| November 12, 2025 | 8.07 | 7.96 | 7.96 | 8.1 | 7.88 | 28.12M |
| November 11, 2025 | 8.13 | 8.15 | 8.15 | 8.21 | 8.04 | 33.8M |
| November 10, 2025 | 7.93 | 8.09 | 8.09 | 8.14 | 7.9 | 36.63M |
| November 07, 2025 | 7.78 | 7.93 | 7.93 | 7.99 | 7.78 | 32.77M |
| November 06, 2025 | 7.82 | 7.81 | 7.81 | 7.88 | 7.7 | 33.87M |
| November 05, 2025 | 7.53 | 7.9 | 7.9 | 7.94 | 7.5 | 44.21M |
| November 04, 2025 | 7.5 | 7.62 | 7.62 | 7.67 | 7.45 | 27.2M |
| November 03, 2025 | 7.45 | 7.5 | 7.5 | 7.53 | 7.35 | 26.69M |
| October 31, 2025 | 7.47 | 7.43 | 7.43 | 7.64 | 7.38 | 31.33M |
| October 30, 2025 | 7.78 | 7.46 | 7.46 | 7.89 | 7.45 | 57.22M |
| October 29, 2025 | 7.7 | 7.9 | 7.9 | 8.58 | 7.7 | 91.2M |
| October 28, 2025 | 7.3 | 7.43 | 7.43 | 7.49 | 7.23 | 32.32M |
| October 27, 2025 | 7.15 | 7.31 | 7.31 | 7.36 | 7.12 | 35M |
| October 24, 2025 | 6.81 | 6.96 | 6.96 | 6.97 | 6.81 | 15.12M |
| October 23, 2025 | 6.74 | 6.82 | 6.82 | 6.83 | 6.67 | 9.63M |
| October 22, 2025 | 6.77 | 6.77 | 6.77 | 6.84 | 6.73 | 10.13M |
| October 21, 2025 | 6.73 | 6.83 | 6.83 | 6.83 | 6.68 | 16.2M |
| October 20, 2025 | 6.54 | 6.65 | 6.65 | 6.67 | 6.53 | 13.84M |
| October 17, 2025 | 6.68 | 6.46 | 6.46 | 6.72 | 6.46 | 13.27M |
| October 16, 2025 | 6.78 | 6.68 | 6.68 | 6.79 | 6.63 | 11.16M |
| October 15, 2025 | 6.68 | 6.76 | 6.76 | 6.79 | 6.63 | 12.95M |
| October 14, 2025 | 6.89 | 6.68 | 6.68 | 6.97 | 6.66 | 16.76M |
| October 13, 2025 | 6.58 | 6.85 | 6.85 | 6.88 | 6.4 | 19.55M |
| October 10, 2025 | 6.92 | 6.89 | 6.89 | 6.96 | 6.81 | 17.05M |
| October 09, 2025 | 6.97 | 6.95 | 6.95 | 7.05 | 6.93 | 15.76M |
| September 30, 2025 | 7.03 | 6.93 | 6.93 | 7.1 | 6.92 | 15.6M |
| September 29, 2025 | 6.9 | 7.04 | 7.04 | 7.1 | 6.88 | 17.84M |
| September 26, 2025 | 7.04 | 6.93 | 6.93 | 7.11 | 6.93 | 14.42M |
| September 25, 2025 | 7.24 | 7.05 | 7.05 | 7.24 | 7.04 | 15.67M |
| September 24, 2025 | 7.01 | 7.25 | 7.25 | 7.26 | 6.91 | 21.72M |
| September 23, 2025 | 7.18 | 7.03 | 7.03 | 7.25 | 6.86 | 24.99M |
| September 22, 2025 | 7.18 | 7.18 | 7.18 | 7.29 | 7.07 | 18.32M |
| September 19, 2025 | 7.39 | 7.18 | 7.18 | 7.42 | 7.13 | 25.09M |
| September 18, 2025 | 7.63 | 7.37 | 7.37 | 7.78 | 7.24 | 48.29M |
| September 17, 2025 | 7.51 | 7.67 | 7.67 | 7.82 | 7.44 | 34.7M |
| September 16, 2025 | 7.44 | 7.58 | 7.58 | 7.65 | 7.39 | 36.37M |
| September 15, 2025 | 7.46 | 7.49 | 7.49 | 7.88 | 7.46 | 41.67M |
| September 12, 2025 | 7.61 | 7.47 | 7.47 | 7.64 | 7.45 | 56.14M |
| September 11, 2025 | 7.7 | 7.87 | 7.87 | 7.93 | 7.45 | 46.4M |
| September 10, 2025 | 7.73 | 7.76 | 7.76 | 7.88 | 7.61 | 39.5M |
| September 09, 2025 | 7.86 | 7.72 | 7.72 | 8.06 | 7.68 | 49.54M |
| September 08, 2025 | 8.21 | 7.83 | 7.83 | 8.34 | 7.74 | 63.09M |
| September 05, 2025 | 7.55 | 7.96 | 7.96 | 8 | 7.48 | 68.33M |
| September 04, 2025 | 7.48 | 7.51 | 7.51 | 7.92 | 7.3 | 57.41M |