7.56
-0.22(-2.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.8 | 7.56 | 7.56 | 7.86 | 7.26 | 122.9M |
| December 04, 2025 | 7.82 | 7.78 | 7.78 | 8.03 | 7.73 | 144.26M |
| December 03, 2025 | 7.67 | 7.72 | 7.72 | 7.86 | 7.55 | 146.71M |
| December 02, 2025 | 8.05 | 7.67 | 7.67 | 8.11 | 7.58 | 142.42M |
| December 01, 2025 | 7.63 | 7.78 | 7.78 | 7.89 | 7.61 | 135.45M |
| November 28, 2025 | 7.42 | 7.52 | 7.52 | 7.7 | 7.37 | 93.01M |
| November 27, 2025 | 7.46 | 7.45 | 7.45 | 7.65 | 7.43 | 87.84M |
| November 26, 2025 | 7.74 | 7.47 | 7.47 | 7.76 | 7.45 | 135M |
| November 25, 2025 | 7.12 | 7.73 | 7.73 | 7.73 | 7.07 | 195.43M |
| November 24, 2025 | 7.07 | 7.03 | 7.01 | 7.16 | 6.77 | 107.78M |
| November 21, 2025 | 7.56 | 7.07 | 7.07 | 7.62 | 7.07 | 175.03M |
| November 20, 2025 | 7.58 | 7.86 | 7.86 | 8.33 | 7.55 | 246.89M |
| November 19, 2025 | 7.6 | 7.57 | 7.57 | 7.93 | 7.44 | 144.11M |
| November 18, 2025 | 8.29 | 7.7 | 7.7 | 8.4 | 7.63 | 241.84M |
| November 17, 2025 | 8.5 | 8.36 | 8.36 | 8.64 | 8.16 | 198M |
| November 14, 2025 | 8.08 | 8.39 | 8.39 | 8.85 | 8.07 | 290.1M |
| November 13, 2025 | 7.5 | 8.15 | 8.15 | 8.3 | 7.45 | 289.15M |
| November 12, 2025 | 7.47 | 7.73 | 7.73 | 7.98 | 7.32 | 294.67M |
| November 11, 2025 | 7.23 | 7.26 | 7.26 | 7.4 | 7.14 | 145.73M |
| November 10, 2025 | 7 | 7.2 | 7.2 | 7.24 | 6.96 | 147.21M |
| November 07, 2025 | 6.71 | 6.9 | 6.9 | 7.01 | 6.68 | 104.38M |
| November 06, 2025 | 6.68 | 6.71 | 6.71 | 6.82 | 6.66 | 46.06M |
| November 05, 2025 | 6.5 | 6.68 | 6.68 | 6.75 | 6.46 | 53.2M |
| November 04, 2025 | 6.82 | 6.62 | 6.62 | 6.82 | 6.57 | 70.94M |
| November 03, 2025 | 6.92 | 6.81 | 6.81 | 6.94 | 6.68 | 113.81M |
| October 31, 2025 | 6.8 | 7.08 | 7.08 | 7.43 | 6.78 | 196.82M |
| October 30, 2025 | 6.85 | 6.75 | 6.75 | 6.85 | 6.69 | 76.13M |
| October 29, 2025 | 6.64 | 6.93 | 6.93 | 6.96 | 6.62 | 117.1M |
| October 28, 2025 | 6.55 | 6.68 | 6.68 | 6.78 | 6.5 | 81.91M |
| October 27, 2025 | 6.68 | 6.59 | 6.59 | 6.69 | 6.5 | 65.95M |
| October 24, 2025 | 6.49 | 6.63 | 6.63 | 6.7 | 6.39 | 81.76M |
| October 23, 2025 | 6.43 | 6.46 | 6.46 | 6.47 | 6.27 | 42.9M |
| October 22, 2025 | 6.35 | 6.4 | 6.4 | 6.44 | 6.3 | 29.94M |
| October 21, 2025 | 6.33 | 6.38 | 6.38 | 6.44 | 6.23 | 40.65M |
| October 20, 2025 | 6.19 | 6.31 | 6.31 | 6.36 | 6.19 | 47.58M |
| October 17, 2025 | 6.4 | 6.17 | 6.17 | 6.52 | 6.14 | 50.53M |
| October 16, 2025 | 6.51 | 6.41 | 6.41 | 6.58 | 6.4 | 35.31M |
| October 15, 2025 | 6.51 | 6.52 | 6.52 | 6.53 | 6.38 | 38.63M |
| October 14, 2025 | 6.71 | 6.52 | 6.52 | 6.76 | 6.5 | 48.79M |
| October 13, 2025 | 6.26 | 6.7 | 6.7 | 6.76 | 6.22 | 58.1M |
| October 10, 2025 | 6.9 | 6.68 | 6.68 | 6.92 | 6.66 | 73.21M |
| October 09, 2025 | 6.73 | 6.9 | 6.9 | 6.94 | 6.73 | 83.79M |
| September 30, 2025 | 6.69 | 6.71 | 6.71 | 6.82 | 6.67 | 66.72M |
| September 29, 2025 | 6.47 | 6.68 | 6.68 | 6.85 | 6.46 | 76.47M |
| September 26, 2025 | 6.63 | 6.48 | 6.48 | 6.71 | 6.47 | 63.85M |
| September 25, 2025 | 6.82 | 6.68 | 6.68 | 6.85 | 6.66 | 64.91M |
| September 24, 2025 | 6.62 | 6.82 | 6.82 | 6.83 | 6.56 | 77.79M |
| September 23, 2025 | 6.89 | 6.67 | 6.67 | 6.97 | 6.5 | 98.83M |
| September 22, 2025 | 6.99 | 6.82 | 6.82 | 7.05 | 6.72 | 87.99M |
| September 19, 2025 | 6.99 | 6.99 | 6.99 | 7.13 | 6.9 | 90.15M |
| September 18, 2025 | 7.23 | 7.03 | 7.03 | 7.23 | 6.98 | 132.35M |
| September 17, 2025 | 7.27 | 7.23 | 7.23 | 7.33 | 7.18 | 92.72M |
| September 16, 2025 | 7.49 | 7.3 | 7.3 | 7.49 | 7.16 | 168.48M |
| September 15, 2025 | 7.63 | 7.55 | 7.55 | 7.83 | 7.54 | 137.46M |
| September 12, 2025 | 7.8 | 7.69 | 7.69 | 7.93 | 7.63 | 171.19M |
| September 11, 2025 | 7.77 | 7.88 | 7.88 | 8.07 | 7.61 | 198.16M |
| September 10, 2025 | 7.65 | 7.85 | 7.85 | 7.93 | 7.52 | 254.02M |
| September 09, 2025 | 7.4 | 8.07 | 8.07 | 8.27 | 7.35 | 385.34M |
| September 08, 2025 | 7.75 | 7.52 | 7.52 | 7.84 | 7.41 | 220.13M |
| September 05, 2025 | 7.21 | 7.73 | 7.73 | 7.75 | 7.21 | 278.07M |