7.47
-0.07000021(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.51 | 7.47 | 7.47 | 7.51 | 7.34 | 11.76M |
| December 04, 2025 | 7.67 | 7.54 | 7.54 | 7.72 | 7.5 | 14.45M |
| December 03, 2025 | 7.93 | 7.79 | 7.79 | 7.98 | 7.65 | 28.65M |
| December 02, 2025 | 8.45 | 8.12 | 8.12 | 8.59 | 8.08 | 48.35M |
| December 01, 2025 | 7.87 | 7.89 | 7.89 | 7.99 | 7.85 | 10.77M |
| November 28, 2025 | 7.79 | 7.88 | 7.88 | 7.91 | 7.73 | 9.44M |
| November 27, 2025 | 7.72 | 7.77 | 7.77 | 7.82 | 7.68 | 7.84M |
| November 26, 2025 | 7.81 | 7.76 | 7.76 | 7.84 | 7.72 | 10.72M |
| November 25, 2025 | 7.61 | 7.85 | 7.85 | 7.9 | 7.61 | 14.13M |
| November 24, 2025 | 7.58 | 7.65 | 7.65 | 7.75 | 7.47 | 12.77M |
| November 21, 2025 | 7.86 | 7.52 | 7.52 | 7.86 | 7.5 | 16.66M |
| November 20, 2025 | 8.1 | 7.91 | 7.91 | 8.1 | 7.9 | 12.53M |
| November 19, 2025 | 8.25 | 8.04 | 8.04 | 8.29 | 7.95 | 19.95M |
| November 18, 2025 | 8.37 | 8.3 | 8.3 | 8.45 | 8.23 | 23.96M |
| November 17, 2025 | 8.06 | 8.28 | 8.28 | 8.35 | 7.98 | 31.91M |
| November 14, 2025 | 7.88 | 8.07 | 8.07 | 8.17 | 7.85 | 25.79M |
| November 13, 2025 | 7.95 | 7.95 | 7.95 | 8.06 | 7.74 | 22.7M |
| November 12, 2025 | 7.91 | 8.01 | 8.01 | 8.14 | 7.8 | 22.42M |
| November 11, 2025 | 8.24 | 7.95 | 7.95 | 8.24 | 7.92 | 27.87M |
| November 10, 2025 | 8.18 | 8.22 | 8.22 | 8.23 | 8.02 | 24.63M |
| November 07, 2025 | 8.27 | 8.18 | 8.18 | 8.34 | 8.16 | 22.27M |
| November 06, 2025 | 8.41 | 8.31 | 8.31 | 8.43 | 8.28 | 29.8M |
| November 05, 2025 | 8.45 | 8.49 | 8.49 | 8.62 | 8.01 | 45.21M |
| November 04, 2025 | 9.14 | 8.7 | 8.7 | 9.14 | 8.5 | 65.74M |
| November 03, 2025 | 9.5 | 9.06 | 9.06 | 10.16 | 9 | 88.04M |
| October 31, 2025 | 9.55 | 9.53 | 9.53 | 9.67 | 9.33 | 39.67M |
| October 30, 2025 | 9.2 | 9.63 | 9.63 | 9.82 | 9.15 | 71.5M |
| October 29, 2025 | 9 | 9.35 | 9.35 | 9.54 | 8.74 | 62.92M |
| October 28, 2025 | 8.73 | 9.08 | 9.08 | 9.15 | 8.62 | 57.16M |
| October 27, 2025 | 8.65 | 8.71 | 8.71 | 8.83 | 8.46 | 43.48M |
| October 24, 2025 | 8.8 | 8.65 | 8.65 | 9.14 | 8.6 | 66.99M |
| October 23, 2025 | 9.46 | 9.1 | 9.1 | 9.7 | 8.9 | 73.83M |
| October 22, 2025 | 10.21 | 9.59 | 9.59 | 10.31 | 9.46 | 97.68M |
| October 21, 2025 | 9.95 | 10.32 | 10.32 | 10.89 | 9.72 | 140.09M |
| October 20, 2025 | 8.95 | 9.9 | 9.9 | 9.9 | 8.53 | 93.99M |
| October 17, 2025 | 9.88 | 9 | 9 | 10.09 | 9 | 78.47M |
| October 16, 2025 | 9.54 | 10 | 10 | 10.65 | 9.32 | 121.32M |
| October 15, 2025 | 9.61 | 9.68 | 9.68 | 9.86 | 9.29 | 78.84M |
| October 14, 2025 | 9.2 | 9.85 | 9.85 | 10.09 | 9.07 | 111.64M |
| October 13, 2025 | 8.54 | 9.17 | 9.17 | 9.54 | 8.5 | 62.09M |
| October 10, 2025 | 9.58 | 9.14 | 9.14 | 10.18 | 9.07 | 100.47M |
| October 09, 2025 | 9.11 | 9.45 | 9.45 | 9.64 | 8.69 | 89.72M |
| September 30, 2025 | 9.66 | 8.92 | 8.92 | 9.69 | 8.91 | 112M |
| September 29, 2025 | 8.44 | 9.19 | 9.19 | 9.19 | 8.36 | 54.31M |
| September 26, 2025 | 8.5 | 8.35 | 8.35 | 8.76 | 8.31 | 37.94M |
| September 25, 2025 | 8.58 | 8.63 | 8.63 | 8.86 | 8.49 | 55.17M |
| September 24, 2025 | 8.27 | 8.7 | 8.7 | 9.12 | 8.15 | 79.85M |
| September 23, 2025 | 8.05 | 8.57 | 8.57 | 8.87 | 7.86 | 88.19M |
| September 22, 2025 | 7.75 | 8.16 | 8.16 | 8.38 | 7.45 | 77.48M |
| September 19, 2025 | 8.3 | 7.94 | 7.94 | 8.36 | 7.7 | 77.6M |
| September 18, 2025 | 9.07 | 8.5 | 8.5 | 9.16 | 8.38 | 110.42M |
| September 17, 2025 | 9.06 | 9.31 | 9.31 | 9.9 | 8.64 | 124.15M |
| September 16, 2025 | 9.05 | 9.5 | 9.5 | 9.78 | 9.04 | 151.63M |
| September 15, 2025 | 7.87 | 8.89 | 8.89 | 8.89 | 7.71 | 114.89M |
| September 12, 2025 | 8.15 | 8.08 | 8.08 | 8.63 | 7.94 | 117.07M |
| September 11, 2025 | 8.28 | 8.81 | 8.81 | 9.23 | 8.24 | 150.79M |
| September 10, 2025 | 7.95 | 8.39 | 8.39 | 8.39 | 7.51 | 142.24M |
| September 09, 2025 | 7.15 | 7.63 | 7.63 | 7.63 | 7.06 | 62.53M |
| September 08, 2025 | 6.3 | 6.94 | 6.94 | 6.94 | 6.22 | 53.23M |
| September 05, 2025 | 6.42 | 6.31 | 6.31 | 6.45 | 6.07 | 47.74M |