7.49
+0.01(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.48 | 7.48 | 7.48 | 7.52 | 7.45 | 8.95M |
| December 03, 2025 | 7.62 | 7.5 | 7.5 | 7.62 | 7.48 | 14.15M |
| December 02, 2025 | 7.75 | 7.63 | 7.63 | 7.78 | 7.59 | 17.4M |
| December 01, 2025 | 7.89 | 7.81 | 7.81 | 7.96 | 7.77 | 26.19M |
| November 28, 2025 | 7.81 | 7.74 | 7.74 | 7.83 | 7.57 | 28.41M |
| November 27, 2025 | 7.51 | 7.67 | 7.67 | 7.74 | 7.49 | 23.29M |
| November 26, 2025 | 7.54 | 7.54 | 7.54 | 7.61 | 7.52 | 11.42M |
| November 25, 2025 | 7.51 | 7.54 | 7.54 | 7.61 | 7.47 | 14.12M |
| November 24, 2025 | 7.46 | 7.48 | 7.48 | 7.53 | 7.41 | 14.74M |
| November 21, 2025 | 7.54 | 7.43 | 7.43 | 7.66 | 7.4 | 18.6M |
| November 20, 2025 | 7.71 | 7.58 | 7.58 | 7.74 | 7.55 | 17.09M |
| November 19, 2025 | 7.9 | 7.7 | 7.7 | 7.93 | 7.64 | 23.57M |
| November 18, 2025 | 7.94 | 7.91 | 7.91 | 7.96 | 7.82 | 15M |
| November 17, 2025 | 7.88 | 7.97 | 7.97 | 8.04 | 7.85 | 22.46M |
| November 14, 2025 | 7.89 | 7.88 | 7.88 | 7.99 | 7.88 | 12.98M |
| November 13, 2025 | 7.87 | 7.92 | 7.92 | 7.92 | 7.82 | 14.74M |
| November 12, 2025 | 7.98 | 7.88 | 7.88 | 8 | 7.86 | 15.53M |
| November 11, 2025 | 7.94 | 7.98 | 7.98 | 8.04 | 7.88 | 14.3M |
| November 10, 2025 | 7.93 | 7.91 | 7.91 | 7.97 | 7.89 | 13.43M |
| November 07, 2025 | 7.98 | 7.9 | 7.9 | 8.01 | 7.89 | 12.62M |
| November 06, 2025 | 8.08 | 7.98 | 7.98 | 8.1 | 7.95 | 16.47M |
| November 05, 2025 | 8.14 | 8.09 | 8.09 | 8.25 | 8.08 | 21.27M |
| November 04, 2025 | 8.18 | 8.19 | 8.19 | 8.22 | 8.1 | 14.94M |
| November 03, 2025 | 8.03 | 8.19 | 8.19 | 8.24 | 8 | 18.11M |
| October 31, 2025 | 7.83 | 8.04 | 8.04 | 8.06 | 7.82 | 24.99M |
| October 30, 2025 | 7.85 | 7.8 | 7.8 | 7.85 | 7.75 | 13.64M |
| October 29, 2025 | 7.92 | 7.85 | 7.85 | 7.92 | 7.79 | 14.17M |
| October 28, 2025 | 7.9 | 7.93 | 7.93 | 7.96 | 7.84 | 10.52M |
| October 27, 2025 | 7.99 | 7.89 | 7.89 | 8.04 | 7.85 | 19.02M |
| October 24, 2025 | 8 | 7.97 | 7.97 | 8.06 | 7.96 | 10.2M |
| October 23, 2025 | 8.23 | 8.01 | 8.01 | 8.28 | 7.9 | 25.57M |
| October 22, 2025 | 8.15 | 8.25 | 8.25 | 8.31 | 8.14 | 18.56M |
| October 21, 2025 | 8.25 | 8.17 | 8.17 | 8.44 | 8.16 | 16.45M |
| October 20, 2025 | 8.18 | 8.27 | 8.27 | 8.3 | 8.11 | 19.44M |
| October 17, 2025 | 8.17 | 8.18 | 8.18 | 8.25 | 8.07 | 25.89M |
| October 16, 2025 | 7.82 | 8.2 | 8.2 | 8.2 | 7.74 | 38.49M |
| October 15, 2025 | 7.77 | 7.83 | 7.83 | 7.87 | 7.74 | 8.21M |
| October 14, 2025 | 7.85 | 7.75 | 7.75 | 7.91 | 7.74 | 15.35M |
| October 13, 2025 | 7.8 | 7.84 | 7.84 | 7.87 | 7.7 | 17.08M |
| October 10, 2025 | 7.99 | 8 | 8 | 8.05 | 7.95 | 11.59M |
| October 09, 2025 | 8.06 | 7.99 | 7.99 | 8.06 | 7.92 | 13.24M |
| September 30, 2025 | 7.99 | 8 | 8 | 8.07 | 7.98 | 10.5M |
| September 29, 2025 | 8 | 7.99 | 7.99 | 8 | 7.87 | 14.2M |
| September 26, 2025 | 7.95 | 7.99 | 7.99 | 8.1 | 7.87 | 18.45M |
| September 25, 2025 | 8.12 | 7.98 | 7.98 | 8.15 | 7.97 | 18.34M |
| September 24, 2025 | 7.91 | 8.12 | 8.12 | 8.17 | 7.83 | 19.31M |
| September 23, 2025 | 8.03 | 7.94 | 7.94 | 8.07 | 7.8 | 15M |
| September 22, 2025 | 8.03 | 8.04 | 8.04 | 8.05 | 7.93 | 10.46M |
| September 19, 2025 | 8.03 | 8.03 | 8.03 | 8.08 | 7.93 | 14.21M |
| September 18, 2025 | 8.15 | 7.99 | 7.99 | 8.25 | 7.96 | 25.24M |
| September 17, 2025 | 8.2 | 8.16 | 8.16 | 8.21 | 8.11 | 13.64M |
| September 16, 2025 | 8.22 | 8.21 | 8.21 | 8.3 | 8.12 | 15.98M |
| September 15, 2025 | 8.51 | 8.2 | 8.2 | 8.52 | 8.18 | 26.53M |
| September 12, 2025 | 8.3 | 8.51 | 8.51 | 8.59 | 8.26 | 37.16M |
| September 11, 2025 | 8.29 | 8.28 | 8.28 | 8.32 | 8.13 | 24.34M |
| September 10, 2025 | 8.35 | 8.26 | 8.26 | 8.47 | 8.26 | 25.76M |
| September 09, 2025 | 8.8 | 8.39 | 8.39 | 8.8 | 8.25 | 69.15M |
| September 08, 2025 | 8.75 | 9.1 | 9.1 | 9.16 | 8.73 | 31.27M |
| September 05, 2025 | 8.65 | 8.76 | 8.76 | 8.79 | 8.58 | 18.35M |
| September 04, 2025 | 8.89 | 8.64 | 8.64 | 8.93 | 8.53 | 29.6M |