7.29
+0.04(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.37 | 7.25 | 7.25 | 7.39 | 7.23 | 19.81M |
| December 03, 2025 | 7.42 | 7.37 | 7.37 | 7.44 | 7.33 | 18.03M |
| December 02, 2025 | 7.46 | 7.42 | 7.42 | 7.46 | 7.4 | 12.3M |
| December 01, 2025 | 7.43 | 7.46 | 7.46 | 7.47 | 7.41 | 16.35M |
| November 28, 2025 | 7.34 | 7.43 | 7.43 | 7.45 | 7.32 | 20.49M |
| November 27, 2025 | 7.35 | 7.33 | 7.33 | 7.42 | 7.3 | 17.75M |
| November 26, 2025 | 7.46 | 7.36 | 7.36 | 7.47 | 7.35 | 25.8M |
| November 25, 2025 | 7.52 | 7.45 | 7.45 | 7.53 | 7.44 | 30.78M |
| November 24, 2025 | 7.39 | 7.49 | 7.49 | 7.58 | 7.31 | 34.57M |
| November 21, 2025 | 7.58 | 7.35 | 7.35 | 7.64 | 7.35 | 47.43M |
| November 20, 2025 | 7.96 | 7.69 | 7.69 | 7.96 | 7.67 | 47.38M |
| November 19, 2025 | 7.85 | 7.91 | 7.91 | 8.02 | 7.8 | 45.93M |
| November 18, 2025 | 8.13 | 7.89 | 7.89 | 8.23 | 7.82 | 68.33M |
| November 17, 2025 | 7.98 | 8.12 | 8.12 | 8.19 | 7.91 | 79.92M |
| November 14, 2025 | 7.89 | 7.9 | 7.9 | 8.01 | 7.86 | 45.11M |
| November 13, 2025 | 7.73 | 7.9 | 7.9 | 7.92 | 7.68 | 44.98M |
| November 12, 2025 | 7.85 | 7.74 | 7.74 | 7.85 | 7.71 | 28.81M |
| November 11, 2025 | 7.77 | 7.85 | 7.85 | 7.87 | 7.73 | 33.14M |
| November 10, 2025 | 7.82 | 7.77 | 7.77 | 7.83 | 7.73 | 25.47M |
| November 07, 2025 | 7.8 | 7.82 | 7.82 | 7.84 | 7.76 | 26.13M |
| November 06, 2025 | 7.85 | 7.85 | 7.85 | 7.9 | 7.81 | 29.57M |
| November 05, 2025 | 7.76 | 7.84 | 7.84 | 7.86 | 7.73 | 31.8M |
| November 04, 2025 | 7.78 | 7.83 | 7.83 | 7.96 | 7.75 | 41.62M |
| November 03, 2025 | 7.75 | 7.79 | 7.79 | 7.8 | 7.68 | 31.07M |
| October 31, 2025 | 7.73 | 7.73 | 7.73 | 7.82 | 7.72 | 35.89M |
| October 30, 2025 | 7.67 | 7.72 | 7.72 | 7.78 | 7.65 | 39.36M |
| October 29, 2025 | 7.66 | 7.68 | 7.68 | 7.69 | 7.6 | 21.44M |
| October 28, 2025 | 7.7 | 7.66 | 7.66 | 7.74 | 7.65 | 23.98M |
| October 27, 2025 | 7.77 | 7.72 | 7.72 | 7.78 | 7.66 | 27.22M |
| October 24, 2025 | 7.7 | 7.72 | 7.72 | 7.77 | 7.66 | 29.35M |
| October 23, 2025 | 7.55 | 7.68 | 7.68 | 7.68 | 7.5 | 26.38M |
| October 22, 2025 | 7.57 | 7.58 | 7.58 | 7.64 | 7.55 | 21.3M |
| October 21, 2025 | 7.51 | 7.59 | 7.59 | 7.61 | 7.47 | 26.04M |
| October 20, 2025 | 7.49 | 7.51 | 7.51 | 7.52 | 7.43 | 22.67M |
| October 17, 2025 | 7.65 | 7.41 | 7.41 | 7.68 | 7.41 | 46.18M |
| October 16, 2025 | 7.74 | 7.7 | 7.7 | 7.85 | 7.68 | 40.42M |
| October 15, 2025 | 7.59 | 7.77 | 7.77 | 7.83 | 7.58 | 50.44M |
| October 14, 2025 | 7.64 | 7.57 | 7.57 | 7.76 | 7.56 | 44.61M |
| October 13, 2025 | 7.53 | 7.66 | 7.66 | 7.68 | 7.48 | 54.54M |
| October 10, 2025 | 7.85 | 7.8 | 7.8 | 7.99 | 7.76 | 52.55M |
| October 09, 2025 | 7.96 | 7.89 | 7.89 | 8 | 7.82 | 65.31M |
| September 30, 2025 | 7.58 | 8.06 | 8.06 | 8.15 | 7.53 | 123.26M |
| September 29, 2025 | 7.6 | 7.6 | 7.6 | 7.68 | 7.44 | 39.57M |
| September 26, 2025 | 7.67 | 7.6 | 7.6 | 7.85 | 7.6 | 53.12M |
| September 25, 2025 | 7.65 | 7.66 | 7.66 | 7.73 | 7.61 | 40.82M |
| September 24, 2025 | 7.53 | 7.71 | 7.71 | 7.77 | 7.5 | 67.58M |
| September 23, 2025 | 7.34 | 7.65 | 7.65 | 7.86 | 7.16 | 99.87M |
| September 22, 2025 | 7.34 | 7.33 | 7.33 | 7.35 | 7.26 | 19.57M |
| September 19, 2025 | 7.42 | 7.34 | 7.34 | 7.44 | 7.31 | 27.6M |
| September 18, 2025 | 7.56 | 7.41 | 7.41 | 7.61 | 7.37 | 45.59M |
| September 17, 2025 | 7.56 | 7.54 | 7.54 | 7.57 | 7.51 | 22.99M |
| September 16, 2025 | 7.57 | 7.56 | 7.56 | 7.59 | 7.5 | 24.66M |
| September 15, 2025 | 7.53 | 7.59 | 7.59 | 7.63 | 7.51 | 34.77M |
| September 12, 2025 | 7.54 | 7.5 | 7.5 | 7.6 | 7.49 | 34.76M |
| September 11, 2025 | 7.44 | 7.57 | 7.57 | 7.6 | 7.37 | 43.33M |
| September 10, 2025 | 7.44 | 7.46 | 7.46 | 7.5 | 7.43 | 21.29M |
| September 09, 2025 | 7.46 | 7.46 | 7.46 | 7.54 | 7.42 | 30.12M |
| September 08, 2025 | 7.5 | 7.49 | 7.49 | 7.53 | 7.42 | 33.96M |
| September 05, 2025 | 7.41 | 7.48 | 7.48 | 7.5 | 7.35 | 34.97M |
| September 04, 2025 | 7.55 | 7.42 | 7.42 | 7.56 | 7.35 | 51.44M |