7.28
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.35 | 7.27 | 7.27 | 7.37 | 7.26 | 7.34M |
| December 03, 2025 | 7.37 | 7.34 | 7.34 | 7.4 | 7.32 | 9.23M |
| December 02, 2025 | 7.4 | 7.38 | 7.38 | 7.41 | 7.32 | 7.37M |
| December 01, 2025 | 7.41 | 7.39 | 7.39 | 7.43 | 7.37 | 11.96M |
| November 28, 2025 | 7.37 | 7.4 | 7.4 | 7.4 | 7.29 | 10.64M |
| November 27, 2025 | 7.38 | 7.36 | 7.36 | 7.41 | 7.35 | 8.76M |
| November 26, 2025 | 7.41 | 7.36 | 7.36 | 7.43 | 7.36 | 11.74M |
| November 25, 2025 | 7.43 | 7.41 | 7.41 | 7.47 | 7.38 | 16.07M |
| November 24, 2025 | 7.56 | 7.42 | 7.42 | 7.59 | 7.38 | 12.75M |
| November 21, 2025 | 7.8 | 7.51 | 7.51 | 7.84 | 7.5 | 12.26M |
| November 20, 2025 | 7.88 | 7.82 | 7.82 | 7.9 | 7.81 | 7.26M |
| November 19, 2025 | 7.87 | 7.86 | 7.86 | 8 | 7.81 | 7.66M |
| November 18, 2025 | 7.98 | 7.9 | 7.9 | 8.05 | 7.84 | 9.85M |
| November 17, 2025 | 8.1 | 8.01 | 8.01 | 8.1 | 7.93 | 12.85M |
| November 14, 2025 | 8.19 | 8.11 | 8.11 | 8.25 | 8.08 | 13.93M |
| November 13, 2025 | 8.23 | 8.21 | 8.21 | 8.27 | 8.12 | 11.63M |
| November 12, 2025 | 8.26 | 8.23 | 8.23 | 8.39 | 8.16 | 14.5M |
| November 11, 2025 | 8.32 | 8.26 | 8.26 | 8.36 | 8.22 | 11.05M |
| November 10, 2025 | 8.11 | 8.32 | 8.32 | 8.32 | 8.11 | 17.42M |
| November 07, 2025 | 8.16 | 8.11 | 8.11 | 8.24 | 8.11 | 13.52M |
| November 06, 2025 | 8.12 | 8.16 | 8.16 | 8.19 | 8.07 | 16.54M |
| November 05, 2025 | 8 | 8.1 | 8.1 | 8.12 | 7.91 | 17.13M |
| November 04, 2025 | 7.94 | 8.01 | 8.01 | 8.22 | 7.93 | 21.4M |
| November 03, 2025 | 7.89 | 7.94 | 7.94 | 7.96 | 7.8 | 13.68M |
| October 31, 2025 | 7.91 | 7.89 | 7.89 | 8.01 | 7.81 | 18.74M |
| October 30, 2025 | 7.85 | 7.94 | 7.94 | 8.03 | 7.81 | 26.15M |
| October 29, 2025 | 7.68 | 7.89 | 7.89 | 7.99 | 7.6 | 38.48M |
| October 28, 2025 | 7.59 | 7.57 | 7.57 | 7.61 | 7.52 | 7.39M |
| October 27, 2025 | 7.5 | 7.59 | 7.59 | 7.64 | 7.46 | 13.07M |
| October 24, 2025 | 7.56 | 7.45 | 7.45 | 7.58 | 7.45 | 8.05M |
| October 23, 2025 | 7.46 | 7.57 | 7.57 | 7.58 | 7.4 | 7.9M |
| October 22, 2025 | 7.46 | 7.45 | 7.45 | 7.48 | 7.43 | 4.47M |
| October 21, 2025 | 7.43 | 7.47 | 7.47 | 7.49 | 7.4 | 6.32M |
| October 20, 2025 | 7.41 | 7.42 | 7.42 | 7.48 | 7.34 | 6.23M |
| October 17, 2025 | 7.52 | 7.41 | 7.41 | 7.55 | 7.39 | 6.65M |
| October 16, 2025 | 7.58 | 7.51 | 7.51 | 7.6 | 7.49 | 5.18M |
| October 15, 2025 | 7.59 | 7.56 | 7.56 | 7.62 | 7.51 | 6.76M |
| October 14, 2025 | 7.53 | 7.56 | 7.56 | 7.62 | 7.5 | 10.6M |
| October 13, 2025 | 7.46 | 7.5 | 7.5 | 7.52 | 7.41 | 8.26M |
| October 10, 2025 | 7.53 | 7.56 | 7.56 | 7.58 | 7.48 | 8.08M |
| October 09, 2025 | 7.36 | 7.53 | 7.53 | 7.53 | 7.36 | 8.56M |
| September 30, 2025 | 7.41 | 7.36 | 7.36 | 7.41 | 7.35 | 5.16M |
| September 29, 2025 | 7.36 | 7.43 | 7.43 | 7.44 | 7.28 | 6.92M |
| September 26, 2025 | 7.28 | 7.36 | 7.36 | 7.41 | 7.26 | 7.55M |
| September 25, 2025 | 7.36 | 7.28 | 7.28 | 7.37 | 7.25 | 6.57M |
| September 24, 2025 | 7.33 | 7.36 | 7.36 | 7.37 | 7.3 | 5.1M |
| September 23, 2025 | 7.39 | 7.32 | 7.32 | 7.42 | 7.22 | 8.85M |
| September 22, 2025 | 7.49 | 7.4 | 7.4 | 7.5 | 7.37 | 6.21M |
| September 19, 2025 | 7.54 | 7.52 | 7.48 | 7.6 | 7.47 | 9.04M |
| September 18, 2025 | 7.75 | 7.58 | 7.54 | 7.79 | 7.56 | 13.84M |
| September 17, 2025 | 7.58 | 7.74 | 7.7 | 7.75 | 7.55 | 11.87M |
| September 16, 2025 | 7.63 | 7.58 | 7.54 | 7.65 | 7.53 | 8.21M |
| September 15, 2025 | 7.72 | 7.63 | 7.63 | 7.73 | 7.62 | 7.09M |
| September 12, 2025 | 7.72 | 7.68 | 7.68 | 7.73 | 7.65 | 6.77M |
| September 11, 2025 | 7.71 | 7.72 | 7.72 | 7.73 | 7.65 | 9.45M |
| September 10, 2025 | 7.77 | 7.7 | 7.7 | 7.8 | 7.65 | 9.62M |
| September 09, 2025 | 7.74 | 7.78 | 7.78 | 7.81 | 7.71 | 12.69M |
| September 08, 2025 | 7.69 | 7.74 | 7.74 | 7.78 | 7.67 | 11.55M |
| September 05, 2025 | 7.52 | 7.67 | 7.67 | 7.67 | 7.48 | 11.91M |
| September 04, 2025 | 7.47 | 7.52 | 7.52 | 7.56 | 7.44 | 9.06M |