7.39
-0.07000006(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.65 | 7.46 | 7.46 | 7.65 | 7.23 | 22.97M |
| December 03, 2025 | 7.53 | 7.34 | 7.34 | 7.54 | 7.31 | 17.87M |
| December 02, 2025 | 7.63 | 7.51 | 7.51 | 7.64 | 7.49 | 17.01M |
| December 01, 2025 | 7.57 | 7.62 | 7.62 | 7.66 | 7.48 | 18.35M |
| November 28, 2025 | 7.65 | 7.6 | 7.6 | 7.76 | 7.53 | 26.66M |
| November 27, 2025 | 7.8 | 7.68 | 7.68 | 7.94 | 7.67 | 26.03M |
| November 26, 2025 | 7.97 | 7.84 | 7.84 | 8.05 | 7.75 | 37.9M |
| November 25, 2025 | 7.75 | 8.07 | 8.07 | 8.08 | 7.68 | 65.96M |
| November 24, 2025 | 7.68 | 7.88 | 7.88 | 7.96 | 7.67 | 37.56M |
| November 21, 2025 | 7.65 | 7.78 | 7.78 | 7.96 | 7.55 | 44.74M |
| November 20, 2025 | 7.7 | 7.71 | 7.71 | 7.85 | 7.51 | 36.25M |
| November 19, 2025 | 7.53 | 7.75 | 7.75 | 7.83 | 7.53 | 32.51M |
| November 18, 2025 | 7.6 | 7.57 | 7.57 | 7.67 | 7.48 | 14.03M |
| November 17, 2025 | 7.53 | 7.63 | 7.63 | 7.69 | 7.45 | 14.94M |
| November 14, 2025 | 7.23 | 7.56 | 7.56 | 7.76 | 7.23 | 16.88M |
| November 13, 2025 | 7.59 | 7.68 | 7.68 | 7.72 | 7.56 | 21.94M |
| November 12, 2025 | 7.7 | 7.63 | 7.63 | 7.72 | 7.45 | 25.67M |
| November 11, 2025 | 7.33 | 7.64 | 7.64 | 7.75 | 7.32 | 42.01M |
| November 10, 2025 | 7.26 | 7.33 | 7.33 | 7.33 | 7.23 | 7.89M |
| November 07, 2025 | 7.23 | 7.26 | 7.26 | 7.3 | 7.23 | 8.34M |
| November 06, 2025 | 7.27 | 7.26 | 7.26 | 7.3 | 7.21 | 8.25M |
| November 05, 2025 | 7.11 | 7.26 | 7.26 | 7.3 | 7.1 | 14.89M |
| November 04, 2025 | 7.16 | 7.17 | 7.17 | 7.21 | 7.11 | 8.92M |
| November 03, 2025 | 7.09 | 7.18 | 7.18 | 7.19 | 7.06 | 11.24M |
| October 31, 2025 | 7 | 7.11 | 7.11 | 7.11 | 6.98 | 9.49M |
| October 30, 2025 | 7.11 | 6.99 | 6.99 | 7.11 | 6.99 | 9.02M |
| October 29, 2025 | 7.09 | 7.12 | 7.12 | 7.12 | 7.05 | 8.35M |
| October 28, 2025 | 7.1 | 7.12 | 7.12 | 7.15 | 7.06 | 8.27M |
| October 27, 2025 | 7.18 | 7.1 | 7.1 | 7.19 | 7.05 | 10.19M |
| October 24, 2025 | 7.1 | 7.15 | 7.15 | 7.16 | 7.08 | 9.73M |
| October 23, 2025 | 7.01 | 7.09 | 7.09 | 7.09 | 6.97 | 6.75M |
| October 22, 2025 | 7.02 | 7.05 | 7.05 | 7.1 | 7 | 6.52M |
| October 21, 2025 | 6.95 | 7.04 | 7.04 | 7.05 | 6.91 | 9.19M |
| October 20, 2025 | 6.9 | 6.95 | 6.95 | 7.01 | 6.87 | 5.78M |
| October 17, 2025 | 6.98 | 6.83 | 6.83 | 7 | 6.82 | 8.75M |
| October 16, 2025 | 7.1 | 6.98 | 6.98 | 7.1 | 6.96 | 8.62M |
| October 15, 2025 | 7 | 7.11 | 7.11 | 7.12 | 6.95 | 9.32M |
| October 14, 2025 | 7.09 | 6.98 | 6.98 | 7.13 | 6.95 | 11.77M |
| October 13, 2025 | 6.9 | 7.08 | 7.08 | 7.08 | 6.82 | 11.49M |
| October 10, 2025 | 7.07 | 7.1 | 7.1 | 7.16 | 7.04 | 10.27M |
| October 09, 2025 | 7.05 | 7.09 | 7.09 | 7.12 | 7.01 | 10.52M |
| September 30, 2025 | 7.01 | 7 | 7 | 7.04 | 6.98 | 7.98M |
| September 29, 2025 | 6.94 | 7.01 | 7.01 | 7.04 | 6.85 | 9.95M |
| September 26, 2025 | 7.02 | 6.96 | 6.96 | 7.07 | 6.94 | 11.02M |
| September 25, 2025 | 7.12 | 7.03 | 7.03 | 7.17 | 7.03 | 11.15M |
| September 24, 2025 | 6.99 | 7.13 | 7.13 | 7.13 | 6.96 | 11.68M |
| September 23, 2025 | 7.22 | 7.06 | 7.06 | 7.24 | 6.89 | 18.96M |
| September 22, 2025 | 7.25 | 7.24 | 7.24 | 7.27 | 7.18 | 8M |
| September 19, 2025 | 7.35 | 7.26 | 7.26 | 7.38 | 7.22 | 14.72M |
| September 18, 2025 | 7.46 | 7.36 | 7.36 | 7.55 | 7.32 | 20.01M |
| September 17, 2025 | 7.44 | 7.49 | 7.49 | 7.58 | 7.41 | 16.98M |
| September 16, 2025 | 7.3 | 7.45 | 7.45 | 7.45 | 7.28 | 14.78M |
| September 15, 2025 | 7.37 | 7.31 | 7.31 | 7.38 | 7.29 | 11.18M |
| September 12, 2025 | 7.43 | 7.39 | 7.39 | 7.46 | 7.37 | 12.9M |
| September 11, 2025 | 7.37 | 7.43 | 7.43 | 7.44 | 7.27 | 13.91M |
| September 10, 2025 | 7.31 | 7.37 | 7.37 | 7.49 | 7.29 | 12.7M |
| September 09, 2025 | 7.47 | 7.3 | 7.3 | 7.47 | 7.25 | 15.06M |
| September 08, 2025 | 7.41 | 7.47 | 7.47 | 7.5 | 7.38 | 15.17M |
| September 05, 2025 | 7.31 | 7.4 | 7.4 | 7.4 | 7.23 | 14.03M |
| September 04, 2025 | 7.32 | 7.26 | 7.26 | 7.42 | 7.17 | 16.05M |