7.58
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.69 | 7.58 | 7.58 | 7.72 | 7.49 | 10.02M |
| December 04, 2025 | 7.62 | 7.59 | 7.59 | 8 | 7.58 | 12.59M |
| December 03, 2025 | 8.25 | 7.99 | 7.99 | 8.29 | 7.94 | 14.94M |
| December 02, 2025 | 8.22 | 8.18 | 8.18 | 8.29 | 8.02 | 22.5M |
| December 01, 2025 | 8.07 | 8.32 | 8.32 | 8.84 | 7.94 | 34.15M |
| November 28, 2025 | 7.62 | 7.95 | 7.95 | 8.29 | 7.48 | 18.2M |
| November 27, 2025 | 7.68 | 7.59 | 7.59 | 7.69 | 7.44 | 5.86M |
| November 26, 2025 | 7.68 | 7.5 | 7.5 | 7.72 | 7.49 | 6.27M |
| November 25, 2025 | 7.58 | 7.68 | 7.68 | 7.74 | 7.51 | 7.24M |
| November 24, 2025 | 7.54 | 7.51 | 7.51 | 7.76 | 7.42 | 11.29M |
| November 21, 2025 | 7.6 | 7.42 | 7.42 | 7.9 | 7.37 | 19.69M |
| November 20, 2025 | 7.71 | 7.8 | 7.8 | 8.28 | 7.68 | 18.75M |
| November 19, 2025 | 7.82 | 7.68 | 7.68 | 7.84 | 7.62 | 6.43M |
| November 18, 2025 | 7.91 | 7.8 | 7.8 | 7.91 | 7.71 | 7.08M |
| November 17, 2025 | 7.89 | 7.86 | 7.86 | 7.93 | 7.77 | 5.79M |
| November 14, 2025 | 7.72 | 7.8 | 7.8 | 7.87 | 7.72 | 6.03M |
| November 13, 2025 | 7.83 | 7.79 | 7.79 | 7.86 | 7.68 | 6.1M |
| November 12, 2025 | 7.71 | 7.83 | 7.83 | 7.89 | 7.7 | 9.87M |
| November 11, 2025 | 7.63 | 7.72 | 7.72 | 7.87 | 7.55 | 8.64M |
| November 10, 2025 | 7.66 | 7.61 | 7.61 | 7.7 | 7.54 | 4.91M |
| November 07, 2025 | 7.58 | 7.65 | 7.65 | 7.66 | 7.54 | 5.2M |
| November 06, 2025 | 7.6 | 7.59 | 7.59 | 7.63 | 7.48 | 5.22M |
| November 05, 2025 | 7.51 | 7.58 | 7.58 | 7.6 | 7.47 | 6.77M |
| November 04, 2025 | 7.54 | 7.54 | 7.54 | 7.62 | 7.49 | 8.06M |
| November 03, 2025 | 7.54 | 7.51 | 7.51 | 7.55 | 7.43 | 5.98M |
| October 31, 2025 | 7.33 | 7.5 | 7.5 | 7.53 | 7.33 | 5.77M |
| October 30, 2025 | 7.44 | 7.36 | 7.36 | 7.46 | 7.35 | 4.57M |
| October 29, 2025 | 7.55 | 7.44 | 7.44 | 7.55 | 7.35 | 5.15M |
| October 28, 2025 | 7.52 | 7.53 | 7.53 | 7.58 | 7.4 | 6.62M |
| October 27, 2025 | 7.66 | 7.49 | 7.49 | 7.69 | 7.39 | 9.66M |
| October 24, 2025 | 7.58 | 7.57 | 7.57 | 7.68 | 7.48 | 12.56M |
| October 23, 2025 | 7.51 | 7.51 | 7.51 | 7.66 | 7.35 | 13.7M |
| October 22, 2025 | 7.28 | 7.28 | 7.28 | 7.3 | 7.16 | 4.35M |
| October 21, 2025 | 7.03 | 7.25 | 7.25 | 7.25 | 7.01 | 6.35M |
| October 20, 2025 | 6.91 | 7.04 | 7.04 | 7.04 | 6.8 | 5.54M |
| October 17, 2025 | 6.91 | 6.85 | 6.85 | 7 | 6.83 | 3.73M |
| October 16, 2025 | 7.03 | 6.91 | 6.91 | 7.03 | 6.88 | 3.82M |
| October 15, 2025 | 7.07 | 7.02 | 7.02 | 7.08 | 6.97 | 3.44M |
| October 14, 2025 | 7.08 | 7.04 | 7.04 | 7.14 | 6.98 | 3.88M |
| October 13, 2025 | 7.01 | 7.04 | 7.04 | 7.08 | 6.62 | 6.22M |
| October 10, 2025 | 6.94 | 7.03 | 7.03 | 7.12 | 6.9 | 5.41M |
| October 09, 2025 | 7.02 | 6.94 | 6.94 | 7.09 | 6.91 | 4.89M |
| September 30, 2025 | 7.09 | 7.03 | 7.03 | 7.13 | 7 | 4.31M |
| September 29, 2025 | 7 | 7.09 | 7.09 | 7.11 | 6.82 | 5.01M |
| September 26, 2025 | 6.91 | 7 | 7 | 7.11 | 6.86 | 4.05M |
| September 25, 2025 | 7.02 | 6.95 | 6.95 | 7.08 | 6.9 | 3.88M |
| September 24, 2025 | 6.78 | 7.02 | 7.02 | 7.05 | 6.74 | 7.02M |
| September 23, 2025 | 6.79 | 6.76 | 6.76 | 6.8 | 6.51 | 5.93M |
| September 22, 2025 | 6.9 | 6.8 | 6.8 | 6.91 | 6.76 | 3.41M |
| September 19, 2025 | 6.96 | 6.88 | 6.88 | 6.98 | 6.79 | 5.79M |
| September 18, 2025 | 7.35 | 6.94 | 6.94 | 7.39 | 6.88 | 7.76M |
| September 17, 2025 | 7.22 | 7.23 | 7.23 | 7.28 | 7.12 | 3.82M |
| September 16, 2025 | 7.16 | 7.22 | 7.22 | 7.22 | 7.1 | 3.76M |
| September 15, 2025 | 7.15 | 7.14 | 7.14 | 7.21 | 7.1 | 3.11M |
| September 12, 2025 | 7.18 | 7.19 | 7.19 | 7.23 | 7.16 | 3.74M |
| September 11, 2025 | 7.25 | 7.21 | 7.21 | 7.25 | 7.09 | 3.79M |
| September 10, 2025 | 7.17 | 7.19 | 7.19 | 7.25 | 7.12 | 3.59M |
| September 09, 2025 | 7.23 | 7.17 | 7.17 | 7.27 | 7.11 | 4.71M |
| September 08, 2025 | 7.12 | 7.25 | 7.25 | 7.25 | 7.11 | 5.3M |
| September 05, 2025 | 7.09 | 7.1 | 7.1 | 7.18 | 6.98 | 4.75M |