7.43
+0.07(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.51 | 7.36 | 7.36 | 7.51 | 7.32 | 9.4M |
| December 03, 2025 | 7.59 | 7.5 | 7.5 | 7.6 | 7.46 | 7.9M |
| December 02, 2025 | 7.62 | 7.58 | 7.58 | 7.62 | 7.54 | 6.2M |
| December 01, 2025 | 7.68 | 7.62 | 7.62 | 7.68 | 7.6 | 8.64M |
| November 28, 2025 | 7.71 | 7.65 | 7.65 | 7.71 | 7.61 | 9.19M |
| November 27, 2025 | 7.7 | 7.71 | 7.71 | 7.78 | 7.67 | 7.96M |
| November 26, 2025 | 7.77 | 7.68 | 7.68 | 7.83 | 7.66 | 12.36M |
| November 25, 2025 | 7.68 | 7.76 | 7.76 | 7.81 | 7.67 | 11.96M |
| November 24, 2025 | 7.76 | 7.72 | 7.71 | 7.88 | 7.71 | 13.4M |
| November 21, 2025 | 7.84 | 7.82 | 7.82 | 7.95 | 7.64 | 21.9M |
| November 20, 2025 | 8.15 | 7.91 | 7.91 | 8.17 | 7.88 | 29.38M |
| November 19, 2025 | 8.05 | 8.22 | 8.22 | 8.37 | 8 | 44.02M |
| November 18, 2025 | 8.08 | 8.07 | 8.07 | 8.18 | 7.98 | 17.29M |
| November 17, 2025 | 8.06 | 8.02 | 8.02 | 8.14 | 7.96 | 13.78M |
| November 14, 2025 | 7.97 | 7.99 | 7.99 | 8.07 | 7.94 | 12.92M |
| November 13, 2025 | 7.94 | 7.98 | 7.98 | 8 | 7.86 | 11.49M |
| November 12, 2025 | 7.93 | 7.93 | 7.93 | 7.95 | 7.88 | 7.76M |
| November 11, 2025 | 7.87 | 7.93 | 7.93 | 7.94 | 7.84 | 10.5M |
| November 10, 2025 | 7.77 | 7.87 | 7.87 | 7.91 | 7.76 | 10.24M |
| November 07, 2025 | 7.71 | 7.77 | 7.77 | 7.8 | 7.7 | 6.12M |
| November 06, 2025 | 7.81 | 7.73 | 7.73 | 7.81 | 7.72 | 5.82M |
| November 05, 2025 | 7.73 | 7.79 | 7.79 | 7.82 | 7.68 | 7.31M |
| November 04, 2025 | 7.77 | 7.75 | 7.75 | 7.82 | 7.71 | 8.21M |
| November 03, 2025 | 7.78 | 7.78 | 7.78 | 7.81 | 7.73 | 4.93M |
| October 31, 2025 | 7.66 | 7.78 | 7.78 | 7.82 | 7.65 | 8.62M |
| October 30, 2025 | 7.74 | 7.66 | 7.66 | 7.76 | 7.65 | 6.4M |
| October 29, 2025 | 7.75 | 7.76 | 7.76 | 7.76 | 7.65 | 6.39M |
| October 28, 2025 | 7.82 | 7.74 | 7.74 | 7.85 | 7.72 | 8.01M |
| October 27, 2025 | 7.91 | 7.86 | 7.86 | 7.93 | 7.83 | 6.61M |
| October 24, 2025 | 7.93 | 7.89 | 7.89 | 7.96 | 7.85 | 5.21M |
| October 23, 2025 | 7.88 | 7.93 | 7.93 | 7.94 | 7.82 | 5.99M |
| October 22, 2025 | 7.82 | 7.86 | 7.86 | 7.91 | 7.8 | 5.23M |
| October 21, 2025 | 7.79 | 7.85 | 7.85 | 7.88 | 7.78 | 6.98M |
| October 20, 2025 | 7.83 | 7.8 | 7.8 | 7.88 | 7.78 | 7.63M |
| October 17, 2025 | 7.87 | 7.83 | 7.83 | 7.97 | 7.8 | 11.28M |
| October 16, 2025 | 7.85 | 7.83 | 7.83 | 7.89 | 7.79 | 6.08M |
| October 15, 2025 | 7.69 | 7.86 | 7.86 | 7.9 | 7.69 | 10.86M |
| October 14, 2025 | 7.72 | 7.71 | 7.71 | 7.74 | 7.68 | 6.41M |
| October 13, 2025 | 7.61 | 7.68 | 7.68 | 7.73 | 7.58 | 6.68M |
| October 10, 2025 | 7.67 | 7.78 | 7.78 | 7.79 | 7.66 | 6.25M |
| October 09, 2025 | 7.73 | 7.7 | 7.7 | 7.75 | 7.66 | 6.3M |
| September 30, 2025 | 7.75 | 7.71 | 7.71 | 7.75 | 7.66 | 4.51M |
| September 29, 2025 | 7.61 | 7.75 | 7.75 | 7.79 | 7.57 | 9.74M |
| September 26, 2025 | 7.58 | 7.6 | 7.6 | 7.63 | 7.52 | 4.72M |
| September 25, 2025 | 7.61 | 7.59 | 7.59 | 7.63 | 7.49 | 6.48M |
| September 24, 2025 | 7.55 | 7.61 | 7.61 | 7.61 | 7.52 | 5.55M |
| September 23, 2025 | 7.62 | 7.54 | 7.54 | 7.64 | 7.42 | 9.69M |
| September 22, 2025 | 7.71 | 7.62 | 7.62 | 7.74 | 7.54 | 8.21M |
| September 19, 2025 | 7.75 | 7.71 | 7.71 | 7.78 | 7.68 | 6.75M |
| September 18, 2025 | 7.91 | 7.77 | 7.77 | 7.91 | 7.68 | 14.28M |
| September 17, 2025 | 7.91 | 7.91 | 7.91 | 7.94 | 7.85 | 7.01M |
| September 16, 2025 | 7.89 | 7.91 | 7.91 | 7.92 | 7.82 | 6.88M |
| September 15, 2025 | 7.92 | 7.88 | 7.88 | 7.94 | 7.85 | 8.15M |
| September 12, 2025 | 8 | 7.95 | 7.95 | 8.03 | 7.91 | 10.65M |
| September 11, 2025 | 7.96 | 8.02 | 8.02 | 8.03 | 7.9 | 8.38M |
| September 10, 2025 | 8 | 7.99 | 7.99 | 8.02 | 7.93 | 6.92M |
| September 09, 2025 | 7.96 | 8.02 | 8.02 | 8.05 | 7.92 | 10.01M |
| September 08, 2025 | 7.96 | 7.99 | 7.99 | 8.06 | 7.92 | 12.06M |
| September 05, 2025 | 7.97 | 7.98 | 7.98 | 7.99 | 7.85 | 12.84M |
| September 04, 2025 | 7.8 | 8.01 | 8.01 | 8.04 | 7.79 | 16.08M |