7.54
-0.02(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.54 | 7.56 | 7.56 | 7.59 | 7.53 | 15.81M |
| December 03, 2025 | 7.69 | 7.61 | 7.53 | 7.72 | 7.6 | 17.18M |
| December 02, 2025 | 7.76 | 7.69 | 7.61 | 7.76 | 7.63 | 18.64M |
| December 01, 2025 | 7.71 | 7.74 | 7.66 | 7.79 | 7.69 | 22.88M |
| November 28, 2025 | 7.71 | 7.72 | 7.72 | 7.73 | 7.64 | 13.61M |
| November 27, 2025 | 7.66 | 7.68 | 7.68 | 7.72 | 7.62 | 13.16M |
| November 26, 2025 | 7.6 | 7.63 | 7.63 | 7.65 | 7.57 | 14.18M |
| November 25, 2025 | 7.53 | 7.58 | 7.58 | 7.64 | 7.51 | 21.23M |
| November 24, 2025 | 7.61 | 7.5 | 7.5 | 7.65 | 7.5 | 26.23M |
| November 21, 2025 | 7.77 | 7.62 | 7.62 | 7.77 | 7.58 | 25.51M |
| November 20, 2025 | 7.72 | 7.77 | 7.77 | 7.81 | 7.7 | 17.03M |
| November 19, 2025 | 7.7 | 7.71 | 7.71 | 7.77 | 7.68 | 15.59M |
| November 18, 2025 | 7.7 | 7.71 | 7.71 | 7.75 | 7.66 | 14.91M |
| November 17, 2025 | 7.76 | 7.69 | 7.69 | 7.77 | 7.66 | 14.96M |
| November 14, 2025 | 7.76 | 7.73 | 7.73 | 7.86 | 7.73 | 15.78M |
| November 13, 2025 | 7.78 | 7.76 | 7.76 | 7.79 | 7.69 | 18.98M |
| November 12, 2025 | 7.68 | 7.78 | 7.78 | 7.91 | 7.64 | 31.56M |
| November 11, 2025 | 7.7 | 7.68 | 7.68 | 7.7 | 7.61 | 16.29M |
| November 10, 2025 | 7.62 | 7.69 | 7.69 | 7.7 | 7.6 | 19.34M |
| November 07, 2025 | 7.6 | 7.61 | 7.61 | 7.63 | 7.58 | 12.38M |
| November 06, 2025 | 7.55 | 7.6 | 7.6 | 7.67 | 7.52 | 18.04M |
| November 05, 2025 | 7.59 | 7.55 | 7.55 | 7.63 | 7.53 | 15.24M |
| November 04, 2025 | 7.56 | 7.6 | 7.6 | 7.64 | 7.51 | 17M |
| November 03, 2025 | 7.51 | 7.55 | 7.55 | 7.56 | 7.47 | 15.77M |
| October 31, 2025 | 7.49 | 7.5 | 7.5 | 7.53 | 7.45 | 17.53M |
| October 30, 2025 | 7.49 | 7.49 | 7.49 | 7.52 | 7.47 | 13.39M |
| October 29, 2025 | 7.5 | 7.49 | 7.49 | 7.51 | 7.47 | 10.26M |
| October 28, 2025 | 7.53 | 7.5 | 7.5 | 7.57 | 7.49 | 14.15M |
| October 27, 2025 | 7.63 | 7.53 | 7.53 | 7.64 | 7.52 | 17.02M |
| October 24, 2025 | 7.69 | 7.61 | 7.61 | 7.71 | 7.61 | 15.79M |
| October 23, 2025 | 7.64 | 7.69 | 7.69 | 7.71 | 7.62 | 18.38M |
| October 22, 2025 | 7.6 | 7.64 | 7.64 | 7.67 | 7.6 | 14.8M |
| October 21, 2025 | 7.6 | 7.61 | 7.61 | 7.65 | 7.58 | 18.22M |
| October 20, 2025 | 7.6 | 7.58 | 7.58 | 7.63 | 7.51 | 20.54M |
| October 17, 2025 | 7.64 | 7.59 | 7.59 | 7.67 | 7.57 | 23.08M |
| October 16, 2025 | 7.54 | 7.63 | 7.63 | 7.68 | 7.53 | 27.14M |
| October 15, 2025 | 7.5 | 7.54 | 7.54 | 7.59 | 7.47 | 26.58M |
| October 14, 2025 | 7.43 | 7.49 | 7.49 | 7.54 | 7.39 | 35.27M |
| October 13, 2025 | 7.38 | 7.43 | 7.43 | 7.45 | 7.35 | 28.78M |
| October 10, 2025 | 7.36 | 7.45 | 7.45 | 7.45 | 7.35 | 28.79M |
| October 09, 2025 | 7.4 | 7.37 | 7.37 | 7.41 | 7.33 | 25.26M |
| September 30, 2025 | 7.41 | 7.41 | 7.41 | 7.43 | 7.37 | 15.67M |
| September 29, 2025 | 7.45 | 7.43 | 7.43 | 7.45 | 7.35 | 22.68M |
| September 26, 2025 | 7.39 | 7.44 | 7.44 | 7.44 | 7.37 | 20.53M |
| September 25, 2025 | 7.4 | 7.39 | 7.39 | 7.44 | 7.35 | 19.91M |
| September 24, 2025 | 7.4 | 7.4 | 7.4 | 7.45 | 7.37 | 17.35M |
| September 23, 2025 | 7.42 | 7.4 | 7.4 | 7.42 | 7.33 | 19.68M |
| September 22, 2025 | 7.38 | 7.43 | 7.43 | 7.43 | 7.34 | 18.47M |
| September 19, 2025 | 7.34 | 7.38 | 7.38 | 7.4 | 7.3 | 19.48M |
| September 18, 2025 | 7.47 | 7.34 | 7.34 | 7.47 | 7.34 | 23.91M |
| September 17, 2025 | 7.3 | 7.46 | 7.46 | 7.46 | 7.27 | 34.18M |
| September 16, 2025 | 7.3 | 7.29 | 7.29 | 7.33 | 7.27 | 13.79M |
| September 15, 2025 | 7.33 | 7.3 | 7.3 | 7.33 | 7.27 | 15.7M |
| September 12, 2025 | 7.31 | 7.32 | 7.32 | 7.36 | 7.29 | 19.66M |
| September 11, 2025 | 7.36 | 7.37 | 7.29 | 7.39 | 7.32 | 20.08M |
| September 10, 2025 | 7.39 | 7.37 | 7.29 | 7.4 | 7.35 | 10.13M |
| September 09, 2025 | 7.35 | 7.38 | 7.3 | 7.39 | 7.33 | 15.26M |
| September 08, 2025 | 7.35 | 7.35 | 7.27 | 7.38 | 7.33 | 17.66M |
| September 05, 2025 | 7.36 | 7.36 | 7.36 | 7.37 | 7.3 | 15.4M |
| September 04, 2025 | 7.29 | 7.36 | 7.36 | 7.38 | 7.25 | 24M |