7.84
+0.11(+1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.83 | 7.73 | 7.73 | 7.86 | 7.67 | 7.79M |
| December 03, 2025 | 7.9 | 7.84 | 7.84 | 7.97 | 7.82 | 7.27M |
| December 02, 2025 | 7.88 | 7.92 | 7.92 | 7.95 | 7.81 | 7.69M |
| December 01, 2025 | 7.87 | 7.87 | 7.87 | 7.92 | 7.84 | 6.64M |
| November 28, 2025 | 7.73 | 7.91 | 7.91 | 7.94 | 7.66 | 12.3M |
| November 27, 2025 | 7.71 | 7.75 | 7.75 | 7.87 | 7.71 | 8.09M |
| November 26, 2025 | 7.78 | 7.7 | 7.7 | 7.83 | 7.67 | 8.21M |
| November 25, 2025 | 7.82 | 7.76 | 7.76 | 7.85 | 7.75 | 8.23M |
| November 24, 2025 | 7.7 | 7.78 | 7.78 | 7.84 | 7.69 | 9.15M |
| November 21, 2025 | 8.04 | 7.68 | 7.68 | 8.15 | 7.65 | 17.48M |
| November 20, 2025 | 8.03 | 8.11 | 8.11 | 8.15 | 7.96 | 10M |
| November 19, 2025 | 8.21 | 8.05 | 8.05 | 8.38 | 8.01 | 13.17M |
| November 18, 2025 | 8.4 | 8.27 | 8.27 | 8.5 | 8.18 | 14.37M |
| November 17, 2025 | 8.3 | 8.38 | 8.38 | 8.42 | 8.18 | 16.94M |
| November 14, 2025 | 8.12 | 8.34 | 8.34 | 8.46 | 8.12 | 22.69M |
| November 13, 2025 | 8.11 | 8.18 | 8.18 | 8.24 | 8.06 | 12.31M |
| November 12, 2025 | 8.13 | 8.1 | 8.1 | 8.21 | 8.08 | 12.05M |
| November 11, 2025 | 8.17 | 8.09 | 8.09 | 8.18 | 8.06 | 12.71M |
| November 10, 2025 | 8.07 | 8.17 | 8.17 | 8.17 | 8.07 | 12.11M |
| November 07, 2025 | 8.26 | 8.15 | 8.15 | 8.27 | 8.05 | 20.42M |
| November 06, 2025 | 8.3 | 8.28 | 8.28 | 8.36 | 8.18 | 19.18M |
| November 05, 2025 | 8.2 | 8.31 | 8.31 | 8.45 | 8.16 | 20.93M |
| November 04, 2025 | 8.35 | 8.36 | 8.36 | 8.41 | 8.26 | 24.01M |
| November 03, 2025 | 8.34 | 8.41 | 8.41 | 8.59 | 8.26 | 52.25M |
| October 31, 2025 | 8.17 | 8.36 | 8.36 | 8.76 | 8.13 | 59.91M |
| October 30, 2025 | 8.08 | 7.96 | 7.96 | 8.21 | 7.91 | 19.13M |
| October 29, 2025 | 8.27 | 8.12 | 8.12 | 8.31 | 7.99 | 37.03M |
| October 28, 2025 | 8 | 8.2 | 8.2 | 8.6 | 7.9 | 58.43M |
| October 27, 2025 | 7.82 | 7.82 | 7.82 | 7.92 | 7.7 | 12.2M |
| October 24, 2025 | 8.05 | 7.81 | 7.81 | 8.11 | 7.79 | 17.6M |
| October 23, 2025 | 7.96 | 8.12 | 8.12 | 8.19 | 7.9 | 20.56M |
| October 22, 2025 | 7.83 | 7.95 | 7.95 | 8.06 | 7.8 | 20.2M |
| October 21, 2025 | 7.47 | 7.88 | 7.88 | 7.98 | 7.44 | 28.2M |
| October 20, 2025 | 7.47 | 7.47 | 7.47 | 7.5 | 7.38 | 5.78M |
| October 17, 2025 | 7.5 | 7.42 | 7.42 | 7.55 | 7.39 | 6.83M |
| October 16, 2025 | 7.5 | 7.5 | 7.5 | 7.6 | 7.44 | 7.98M |
| October 15, 2025 | 7.45 | 7.5 | 7.5 | 7.51 | 7.4 | 5.62M |
| October 14, 2025 | 7.48 | 7.43 | 7.43 | 7.55 | 7.37 | 7.56M |
| October 13, 2025 | 7.3 | 7.43 | 7.43 | 7.46 | 7.2 | 8.73M |
| October 10, 2025 | 7.38 | 7.54 | 7.54 | 7.58 | 7.36 | 9.19M |
| October 09, 2025 | 7.45 | 7.4 | 7.4 | 7.45 | 7.3 | 8.21M |
| September 30, 2025 | 7.42 | 7.42 | 7.42 | 7.49 | 7.39 | 6.19M |
| September 29, 2025 | 7.32 | 7.43 | 7.43 | 7.43 | 7.21 | 9.61M |
| September 26, 2025 | 7.33 | 7.33 | 7.33 | 7.39 | 7.21 | 6.69M |
| September 25, 2025 | 7.33 | 7.34 | 7.34 | 7.44 | 7.24 | 7.55M |
| September 24, 2025 | 7.12 | 7.34 | 7.34 | 7.37 | 7.03 | 10.49M |
| September 23, 2025 | 7.19 | 7.12 | 7.12 | 7.19 | 6.96 | 9.21M |
| September 22, 2025 | 7.27 | 7.2 | 7.2 | 7.27 | 7.1 | 7.21M |
| September 19, 2025 | 7.2 | 7.28 | 7.28 | 7.29 | 7.18 | 8.05M |
| September 18, 2025 | 7.44 | 7.23 | 7.23 | 7.54 | 7.19 | 15.66M |
| September 17, 2025 | 7.49 | 7.44 | 7.44 | 7.49 | 7.4 | 6.85M |
| September 16, 2025 | 7.42 | 7.49 | 7.49 | 7.5 | 7.39 | 7.28M |
| September 15, 2025 | 7.49 | 7.41 | 7.41 | 7.5 | 7.34 | 6.68M |
| September 12, 2025 | 7.5 | 7.48 | 7.48 | 7.56 | 7.46 | 8.21M |
| September 11, 2025 | 7.47 | 7.51 | 7.51 | 7.51 | 7.33 | 8.42M |
| September 10, 2025 | 7.48 | 7.45 | 7.45 | 7.52 | 7.42 | 5.03M |
| September 09, 2025 | 7.58 | 7.47 | 7.47 | 7.58 | 7.41 | 6.64M |
| September 08, 2025 | 7.5 | 7.58 | 7.58 | 7.6 | 7.48 | 7.93M |
| September 05, 2025 | 7.55 | 7.53 | 7.53 | 7.57 | 7.38 | 9M |
| September 04, 2025 | 7.51 | 7.54 | 7.54 | 7.6 | 7.41 | 8.23M |