7.91
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.73 | 7.92 | 7.92 | 7.96 | 7.69 | 17.57M |
| December 03, 2025 | 7.64 | 7.8 | 7.8 | 7.89 | 7.63 | 16.17M |
| December 02, 2025 | 7.64 | 7.64 | 7.64 | 7.68 | 7.59 | 6.94M |
| December 01, 2025 | 7.77 | 7.66 | 7.66 | 7.78 | 7.63 | 13.24M |
| November 28, 2025 | 7.72 | 7.77 | 7.77 | 7.78 | 7.66 | 6.59M |
| November 27, 2025 | 7.7 | 7.74 | 7.74 | 7.79 | 7.66 | 7.92M |
| November 26, 2025 | 7.74 | 7.71 | 7.71 | 7.93 | 7.7 | 10.23M |
| November 25, 2025 | 7.77 | 7.75 | 7.75 | 7.81 | 7.66 | 9.96M |
| November 24, 2025 | 7.63 | 7.7 | 7.7 | 7.78 | 7.6 | 14.43M |
| November 21, 2025 | 7.78 | 7.59 | 7.59 | 7.88 | 7.56 | 13.27M |
| November 20, 2025 | 7.9 | 7.84 | 7.84 | 7.93 | 7.77 | 10.05M |
| November 19, 2025 | 7.9 | 7.93 | 7.93 | 7.96 | 7.8 | 10.16M |
| November 18, 2025 | 7.94 | 7.9 | 7.9 | 8 | 7.86 | 9.76M |
| November 17, 2025 | 8.09 | 7.94 | 7.94 | 8.1 | 7.92 | 14.55M |
| November 14, 2025 | 8.03 | 8.1 | 8.1 | 8.18 | 8.01 | 13.88M |
| November 13, 2025 | 7.98 | 8.03 | 8.03 | 8.05 | 7.91 | 10.38M |
| November 12, 2025 | 7.94 | 7.98 | 7.98 | 8.02 | 7.9 | 12.22M |
| November 11, 2025 | 7.93 | 7.94 | 7.94 | 7.96 | 7.83 | 12.12M |
| November 10, 2025 | 7.78 | 7.91 | 7.91 | 7.98 | 7.75 | 16.31M |
| November 07, 2025 | 7.68 | 7.75 | 7.75 | 7.76 | 7.67 | 7.72M |
| November 06, 2025 | 7.69 | 7.7 | 7.7 | 7.72 | 7.65 | 6.72M |
| November 05, 2025 | 7.76 | 7.69 | 7.69 | 7.76 | 7.64 | 11.14M |
| November 04, 2025 | 7.73 | 7.79 | 7.79 | 7.8 | 7.69 | 11.95M |
| November 03, 2025 | 7.72 | 7.74 | 7.74 | 7.78 | 7.65 | 10.79M |
| October 31, 2025 | 7.64 | 7.69 | 7.69 | 7.72 | 7.64 | 9.61M |
| October 30, 2025 | 7.68 | 7.62 | 7.62 | 7.69 | 7.6 | 10.08M |
| October 29, 2025 | 7.72 | 7.7 | 7.7 | 7.78 | 7.6 | 14.43M |
| October 28, 2025 | 7.59 | 7.78 | 7.78 | 7.84 | 7.57 | 34.67M |
| October 27, 2025 | 7.4 | 7.43 | 7.43 | 7.47 | 7.35 | 8.88M |
| October 24, 2025 | 7.5 | 7.4 | 7.4 | 7.52 | 7.39 | 7.09M |
| October 23, 2025 | 7.42 | 7.44 | 7.44 | 7.45 | 7.34 | 6.17M |
| October 22, 2025 | 7.43 | 7.41 | 7.41 | 7.48 | 7.41 | 6.46M |
| October 21, 2025 | 7.38 | 7.44 | 7.44 | 7.5 | 7.35 | 11.18M |
| October 20, 2025 | 7.35 | 7.36 | 7.36 | 7.39 | 7.22 | 8.52M |
| October 17, 2025 | 7.36 | 7.33 | 7.33 | 7.4 | 7.3 | 7.93M |
| October 16, 2025 | 7.37 | 7.36 | 7.36 | 7.39 | 7.33 | 5.94M |
| October 15, 2025 | 7.35 | 7.37 | 7.37 | 7.42 | 7.31 | 6.29M |
| October 14, 2025 | 7.24 | 7.35 | 7.35 | 7.38 | 7.23 | 12M |
| October 13, 2025 | 7.16 | 7.23 | 7.23 | 7.28 | 7.13 | 8.5M |
| October 10, 2025 | 7.13 | 7.27 | 7.27 | 7.28 | 7.12 | 8.37M |
| October 09, 2025 | 7.17 | 7.16 | 7.16 | 7.18 | 7.1 | 8.4M |
| September 30, 2025 | 7.12 | 7.16 | 7.16 | 7.2 | 7.08 | 6.59M |
| September 29, 2025 | 7.11 | 7.12 | 7.12 | 7.13 | 6.98 | 6.93M |
| September 26, 2025 | 7.01 | 7.06 | 7.06 | 7.15 | 6.97 | 8.02M |
| September 25, 2025 | 7.04 | 7.02 | 7.02 | 7.08 | 7 | 5.76M |
| September 24, 2025 | 7.03 | 7.06 | 7.06 | 7.08 | 7 | 7.38M |
| September 23, 2025 | 7.09 | 7.04 | 7.04 | 7.1 | 6.95 | 11.03M |
| September 22, 2025 | 7.22 | 7.12 | 7.12 | 7.22 | 7.08 | 8.7M |
| September 19, 2025 | 7.31 | 7.22 | 7.22 | 7.31 | 7.19 | 9.33M |
| September 18, 2025 | 7.38 | 7.3 | 7.3 | 7.48 | 7.26 | 12.45M |
| September 17, 2025 | 7.4 | 7.38 | 7.38 | 7.42 | 7.34 | 7.57M |
| September 16, 2025 | 7.5 | 7.4 | 7.4 | 7.5 | 7.35 | 13.1M |
| September 15, 2025 | 7.38 | 7.5 | 7.5 | 7.53 | 7.35 | 11.4M |
| September 12, 2025 | 7.42 | 7.38 | 7.38 | 7.44 | 7.37 | 8.17M |
| September 11, 2025 | 7.37 | 7.42 | 7.42 | 7.42 | 7.32 | 9.64M |
| September 10, 2025 | 7.46 | 7.39 | 7.39 | 7.48 | 7.36 | 8.25M |
| September 09, 2025 | 7.53 | 7.45 | 7.45 | 7.59 | 7.42 | 8.61M |
| September 08, 2025 | 7.45 | 7.56 | 7.56 | 7.58 | 7.43 | 10.72M |
| September 05, 2025 | 7.44 | 7.44 | 7.44 | 7.45 | 7.35 | 9.56M |
| September 04, 2025 | 7.5 | 7.44 | 7.44 | 7.51 | 7.36 | 9.53M |