7.88
+0.2(+2.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.87 | 7.68 | 7.68 | 7.89 | 7.63 | 18.14M |
| December 03, 2025 | 7.77 | 7.88 | 7.88 | 8.07 | 7.77 | 17.81M |
| December 02, 2025 | 8.18 | 7.98 | 7.98 | 8.18 | 7.96 | 25.06M |
| December 01, 2025 | 7.96 | 8.17 | 8.17 | 8.24 | 7.91 | 38.88M |
| November 28, 2025 | 7.77 | 8 | 8 | 8.23 | 7.71 | 44.23M |
| November 27, 2025 | 7.68 | 7.67 | 7.67 | 7.82 | 7.6 | 14.19M |
| November 26, 2025 | 7.54 | 7.67 | 7.67 | 7.84 | 7.49 | 22.94M |
| November 25, 2025 | 7.46 | 7.55 | 7.55 | 7.68 | 7.42 | 14.36M |
| November 24, 2025 | 7.3 | 7.44 | 7.44 | 7.49 | 7.3 | 12.34M |
| November 21, 2025 | 7.6 | 7.3 | 7.3 | 7.68 | 7.23 | 23.53M |
| November 20, 2025 | 7.68 | 7.63 | 7.63 | 7.73 | 7.61 | 9.74M |
| November 19, 2025 | 7.8 | 7.65 | 7.65 | 7.83 | 7.6 | 12.39M |
| November 18, 2025 | 7.89 | 7.8 | 7.8 | 7.89 | 7.74 | 12.32M |
| November 17, 2025 | 7.83 | 7.85 | 7.85 | 7.88 | 7.77 | 11.1M |
| November 14, 2025 | 7.91 | 7.87 | 7.87 | 8.02 | 7.87 | 11.32M |
| November 13, 2025 | 7.91 | 7.95 | 7.95 | 7.98 | 7.85 | 10.12M |
| November 12, 2025 | 8.05 | 7.9 | 7.9 | 8.07 | 7.84 | 15.87M |
| November 11, 2025 | 8.04 | 8.06 | 8.06 | 8.17 | 8.02 | 17.02M |
| November 10, 2025 | 7.98 | 8.04 | 8.04 | 8.09 | 7.97 | 17.52M |
| November 07, 2025 | 7.95 | 7.99 | 7.99 | 8.16 | 7.88 | 18.74M |
| November 06, 2025 | 7.94 | 8 | 8 | 8.06 | 7.92 | 10.82M |
| November 05, 2025 | 7.8 | 7.95 | 7.95 | 7.99 | 7.72 | 14.89M |
| November 04, 2025 | 7.98 | 7.88 | 7.88 | 8.05 | 7.81 | 18.02M |
| November 03, 2025 | 7.99 | 8.06 | 8.06 | 8.09 | 7.89 | 19.85M |
| October 31, 2025 | 7.96 | 7.97 | 7.97 | 8.09 | 7.94 | 15.8M |
| October 30, 2025 | 8.12 | 8 | 8 | 8.22 | 7.97 | 17.27M |
| October 29, 2025 | 8.19 | 8.2 | 8.2 | 8.24 | 8.06 | 18.09M |
| October 28, 2025 | 8.21 | 8.24 | 8.24 | 8.31 | 8.16 | 13.05M |
| October 27, 2025 | 8.38 | 8.25 | 8.25 | 8.41 | 8.2 | 17.66M |
| October 24, 2025 | 8.22 | 8.29 | 8.29 | 8.36 | 8.17 | 14.85M |
| October 23, 2025 | 8.21 | 8.18 | 8.18 | 8.24 | 7.99 | 16.1M |
| October 22, 2025 | 8.1 | 8.21 | 8.21 | 8.32 | 8.02 | 19.58M |
| October 21, 2025 | 8.07 | 8.15 | 8.15 | 8.26 | 8.04 | 19.86M |
| October 20, 2025 | 8.06 | 8.02 | 8.02 | 8.24 | 7.98 | 24.78M |
| October 17, 2025 | 8.37 | 7.89 | 7.89 | 8.48 | 7.87 | 30.53M |
| October 16, 2025 | 8.61 | 8.38 | 8.38 | 8.67 | 8.33 | 27.12M |
| October 15, 2025 | 8.82 | 8.67 | 8.67 | 8.92 | 8.55 | 31.9M |
| October 14, 2025 | 9.06 | 8.82 | 8.82 | 9.18 | 8.78 | 49.22M |
| October 13, 2025 | 8.65 | 9.02 | 9.02 | 9.05 | 8.42 | 46.36M |
| October 10, 2025 | 8.76 | 9.03 | 9.03 | 9.15 | 8.67 | 52.45M |
| October 09, 2025 | 8.68 | 8.9 | 8.9 | 9.25 | 8.68 | 54.85M |
| September 30, 2025 | 8.46 | 8.5 | 8.5 | 8.6 | 8.42 | 18.89M |
| September 29, 2025 | 8.45 | 8.49 | 8.49 | 8.54 | 8.3 | 17.77M |
| September 26, 2025 | 8.6 | 8.47 | 8.47 | 8.7 | 8.43 | 20.79M |
| September 25, 2025 | 8.82 | 8.65 | 8.65 | 8.86 | 8.64 | 22.34M |
| September 24, 2025 | 8.75 | 8.89 | 8.89 | 8.89 | 8.65 | 23.86M |
| September 23, 2025 | 8.84 | 8.76 | 8.76 | 8.91 | 8.52 | 29.09M |
| September 22, 2025 | 8.77 | 8.91 | 8.91 | 8.94 | 8.68 | 27.02M |
| September 19, 2025 | 8.77 | 8.69 | 8.69 | 8.93 | 8.65 | 26.57M |
| September 18, 2025 | 9.05 | 8.75 | 8.75 | 9.05 | 8.62 | 37.62M |
| September 17, 2025 | 8.99 | 9.08 | 9.08 | 9.17 | 8.93 | 32.7M |
| September 16, 2025 | 8.8 | 9.03 | 9.03 | 9.05 | 8.69 | 38.64M |
| September 15, 2025 | 8.9 | 8.82 | 8.82 | 9.09 | 8.74 | 29.39M |
| September 12, 2025 | 8.93 | 8.88 | 8.88 | 9.13 | 8.85 | 36.01M |
| September 11, 2025 | 8.82 | 8.95 | 8.95 | 8.95 | 8.7 | 36.27M |
| September 10, 2025 | 8.75 | 8.86 | 8.86 | 9.01 | 8.71 | 37.53M |
| September 09, 2025 | 8.75 | 8.79 | 8.79 | 8.98 | 8.66 | 46.1M |
| September 08, 2025 | 8.5 | 8.83 | 8.83 | 8.86 | 8.43 | 55.63M |
| September 05, 2025 | 8.28 | 8.5 | 8.5 | 8.54 | 8.17 | 41.54M |
| September 04, 2025 | 8.51 | 8.24 | 8.24 | 8.7 | 8.08 | 46.33M |