7.25
-0.08(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.64 | 7.25 | 7.25 | 7.64 | 7.23 | 9.2M |
| December 03, 2025 | 7.53 | 7.33 | 7.33 | 7.55 | 7.3 | 13.29M |
| December 02, 2025 | 7.6 | 7.51 | 7.51 | 7.6 | 7.44 | 12.78M |
| December 01, 2025 | 7.68 | 7.63 | 7.63 | 7.77 | 7.6 | 13.92M |
| November 28, 2025 | 7.64 | 7.69 | 7.69 | 7.69 | 7.5 | 10.92M |
| November 27, 2025 | 7.72 | 7.59 | 7.59 | 7.76 | 7.57 | 17.67M |
| November 26, 2025 | 7.72 | 7.79 | 7.79 | 8.27 | 7.7 | 29.02M |
| November 25, 2025 | 7.55 | 7.68 | 7.68 | 7.8 | 7.51 | 19.01M |
| November 24, 2025 | 7.51 | 7.5 | 7.5 | 7.61 | 7.38 | 16.16M |
| November 21, 2025 | 7.85 | 7.54 | 7.54 | 7.94 | 7.53 | 23.01M |
| November 20, 2025 | 8.22 | 7.9 | 7.9 | 8.22 | 7.85 | 20.98M |
| November 19, 2025 | 8.4 | 8.1 | 8.1 | 8.5 | 8.03 | 30.76M |
| November 18, 2025 | 8.95 | 8.39 | 8.39 | 8.95 | 8.37 | 49.02M |
| November 17, 2025 | 8.94 | 9.25 | 9.25 | 9.6 | 8.6 | 56.01M |
| November 14, 2025 | 9.76 | 9.09 | 9.09 | 10.41 | 9.07 | 87.04M |
| November 13, 2025 | 8.47 | 9 | 9 | 9.3 | 8.23 | 69.98M |
| November 12, 2025 | 8 | 8.67 | 8.67 | 9.3 | 7.98 | 77.4M |
| November 11, 2025 | 7.77 | 7.89 | 7.89 | 7.89 | 7.67 | 15.77M |
| November 10, 2025 | 7.68 | 7.77 | 7.77 | 7.82 | 7.68 | 11.77M |
| November 07, 2025 | 7.6 | 7.68 | 7.68 | 7.75 | 7.57 | 11.35M |
| November 06, 2025 | 7.87 | 7.64 | 7.64 | 7.87 | 7.58 | 16.35M |
| November 05, 2025 | 7.67 | 7.85 | 7.85 | 7.87 | 7.63 | 18.48M |
| November 04, 2025 | 7.75 | 7.72 | 7.72 | 7.75 | 7.63 | 11.11M |
| November 03, 2025 | 7.55 | 7.72 | 7.72 | 7.74 | 7.47 | 16.46M |
| October 31, 2025 | 7.28 | 7.52 | 7.52 | 7.54 | 7.27 | 17.56M |
| October 30, 2025 | 7.34 | 7.29 | 7.29 | 7.42 | 7.29 | 12.21M |
| October 29, 2025 | 7.52 | 7.37 | 7.37 | 7.57 | 7.27 | 21.78M |
| October 28, 2025 | 7.66 | 7.66 | 7.66 | 7.83 | 7.56 | 17.67M |
| October 27, 2025 | 7.79 | 7.71 | 7.71 | 7.86 | 7.68 | 16.9M |
| October 24, 2025 | 7.97 | 7.7 | 7.7 | 7.97 | 7.66 | 24.65M |
| October 23, 2025 | 8.04 | 7.97 | 7.97 | 8.23 | 7.77 | 34.88M |
| October 22, 2025 | 7.71 | 8.19 | 8.19 | 8.5 | 7.66 | 52.94M |
| October 21, 2025 | 7.54 | 7.7 | 7.7 | 7.7 | 7.44 | 14.4M |
| October 20, 2025 | 7.61 | 7.54 | 7.54 | 7.7 | 7.48 | 15.62M |
| October 17, 2025 | 7.63 | 7.57 | 7.57 | 7.93 | 7.55 | 23.32M |
| October 16, 2025 | 7.64 | 7.61 | 7.61 | 7.74 | 7.58 | 13.86M |
| October 15, 2025 | 7.41 | 7.65 | 7.65 | 7.72 | 7.38 | 16.77M |
| October 14, 2025 | 7.57 | 7.41 | 7.41 | 7.6 | 7.38 | 9.65M |
| October 13, 2025 | 7.3 | 7.53 | 7.53 | 7.57 | 7.11 | 12.42M |
| October 10, 2025 | 7.45 | 7.55 | 7.55 | 7.64 | 7.41 | 11.82M |
| October 09, 2025 | 7.53 | 7.46 | 7.46 | 7.57 | 7.44 | 10.14M |
| September 30, 2025 | 7.6 | 7.55 | 7.55 | 7.6 | 7.5 | 8.54M |
| September 29, 2025 | 7.5 | 7.5 | 7.5 | 7.54 | 7.36 | 9.51M |
| September 26, 2025 | 7.62 | 7.5 | 7.5 | 7.64 | 7.41 | 11.91M |
| September 25, 2025 | 7.82 | 7.62 | 7.62 | 7.91 | 7.58 | 16.82M |
| September 24, 2025 | 7.57 | 7.65 | 7.65 | 7.66 | 7.48 | 9.66M |
| September 23, 2025 | 7.76 | 7.54 | 7.54 | 7.76 | 7.39 | 14.75M |
| September 22, 2025 | 7.72 | 7.74 | 7.74 | 7.82 | 7.66 | 8.99M |
| September 19, 2025 | 7.82 | 7.7 | 7.7 | 7.86 | 7.67 | 13.49M |
| September 18, 2025 | 7.96 | 7.84 | 7.84 | 8.02 | 7.75 | 17.85M |
| September 17, 2025 | 8.17 | 7.98 | 7.98 | 8.17 | 7.96 | 15.75M |
| September 16, 2025 | 7.94 | 8.18 | 8.18 | 8.19 | 7.93 | 16.53M |
| September 15, 2025 | 8.03 | 7.96 | 7.96 | 8.07 | 7.92 | 11.2M |
| September 12, 2025 | 8.11 | 8.05 | 8.05 | 8.15 | 7.97 | 16.47M |
| September 11, 2025 | 7.95 | 8.1 | 8.1 | 8.1 | 7.76 | 16.32M |
| September 10, 2025 | 7.95 | 8 | 8 | 8.08 | 7.91 | 10.91M |
| September 09, 2025 | 8.16 | 7.95 | 7.95 | 8.16 | 7.93 | 15.61M |
| September 08, 2025 | 8.11 | 8.18 | 8.18 | 8.22 | 8.07 | 15.09M |
| September 05, 2025 | 7.99 | 8.11 | 8.11 | 8.11 | 7.74 | 17.78M |
| September 04, 2025 | 8.03 | 7.91 | 7.91 | 8.13 | 7.8 | 18.45M |