7.83
-0.02(-0.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.99 | 7.85 | 7.85 | 7.99 | 7.84 | 8.04M |
| December 03, 2025 | 7.98 | 7.98 | 7.98 | 8 | 7.95 | 6.06M |
| December 02, 2025 | 7.96 | 7.97 | 7.97 | 8 | 7.89 | 6.2M |
| December 01, 2025 | 7.91 | 7.96 | 7.96 | 7.99 | 7.9 | 7.54M |
| November 28, 2025 | 7.83 | 7.93 | 7.93 | 7.97 | 7.8 | 8.69M |
| November 27, 2025 | 7.87 | 7.84 | 7.84 | 7.89 | 7.81 | 8.12M |
| November 26, 2025 | 7.91 | 7.85 | 7.85 | 7.93 | 7.85 | 8.9M |
| November 25, 2025 | 7.9 | 7.9 | 7.9 | 7.98 | 7.84 | 9.03M |
| November 24, 2025 | 7.97 | 7.89 | 7.89 | 8 | 7.86 | 9.3M |
| November 21, 2025 | 8.05 | 7.89 | 7.89 | 8.13 | 7.88 | 14.48M |
| November 20, 2025 | 8.22 | 8.09 | 8.09 | 8.23 | 8.07 | 12.31M |
| November 19, 2025 | 8.22 | 8.22 | 8.22 | 8.27 | 8.17 | 7.92M |
| November 18, 2025 | 8.25 | 8.22 | 8.22 | 8.31 | 8.18 | 9.86M |
| November 17, 2025 | 8.28 | 8.29 | 8.29 | 8.31 | 8.22 | 9.58M |
| November 14, 2025 | 8.39 | 8.31 | 8.31 | 8.49 | 8.3 | 11.76M |
| November 13, 2025 | 8.36 | 8.42 | 8.42 | 8.44 | 8.31 | 11.32M |
| November 12, 2025 | 8.43 | 8.37 | 8.37 | 8.45 | 8.35 | 11.61M |
| November 11, 2025 | 8.32 | 8.43 | 8.43 | 8.44 | 8.27 | 16.81M |
| November 10, 2025 | 8.2 | 8.3 | 8.3 | 8.33 | 8.18 | 14.91M |
| November 07, 2025 | 8.15 | 8.19 | 8.19 | 8.2 | 8.11 | 8.38M |
| November 06, 2025 | 8.1 | 8.15 | 8.15 | 8.17 | 8.1 | 6.92M |
| November 05, 2025 | 8.14 | 8.14 | 8.14 | 8.19 | 8.11 | 7.31M |
| November 04, 2025 | 8.2 | 8.16 | 8.16 | 8.23 | 8.13 | 10.16M |
| November 03, 2025 | 8.16 | 8.22 | 8.22 | 8.23 | 8.11 | 15.27M |
| October 31, 2025 | 8.09 | 8.14 | 8.14 | 8.14 | 8.03 | 13.52M |
| October 30, 2025 | 8.09 | 8.1 | 8.1 | 8.11 | 8.02 | 11.19M |
| October 29, 2025 | 8.09 | 8.09 | 8.09 | 8.1 | 8.02 | 6.39M |
| October 28, 2025 | 8.03 | 8.09 | 8.09 | 8.1 | 8.02 | 7.67M |
| October 27, 2025 | 8.03 | 8.04 | 8.04 | 8.1 | 8 | 7.09M |
| October 24, 2025 | 8.14 | 8.03 | 8.03 | 8.14 | 8.03 | 9.62M |
| October 23, 2025 | 8.06 | 8.15 | 8.15 | 8.16 | 8.03 | 9.97M |
| October 22, 2025 | 8.02 | 8.05 | 8.05 | 8.08 | 8 | 6.27M |
| October 21, 2025 | 8.02 | 8.03 | 8.03 | 8.05 | 8 | 6.82M |
| October 20, 2025 | 8.08 | 8.01 | 8.01 | 8.11 | 7.96 | 7.52M |
| October 17, 2025 | 8.12 | 8.06 | 8.06 | 8.14 | 8.05 | 8.19M |
| October 16, 2025 | 8.08 | 8.11 | 8.11 | 8.14 | 8.07 | 8.88M |
| October 15, 2025 | 8.07 | 8.08 | 8.08 | 8.14 | 8.03 | 10.56M |
| October 14, 2025 | 8 | 8.06 | 8.06 | 8.09 | 7.97 | 11.69M |
| October 13, 2025 | 7.88 | 7.99 | 7.99 | 8.04 | 7.85 | 10.74M |
| October 10, 2025 | 7.96 | 8.04 | 8.04 | 8.06 | 7.94 | 10.59M |
| October 09, 2025 | 7.95 | 7.98 | 7.98 | 7.99 | 7.86 | 14.11M |
| September 30, 2025 | 7.86 | 7.92 | 7.92 | 7.95 | 7.83 | 8.62M |
| September 29, 2025 | 7.84 | 7.85 | 7.85 | 7.86 | 7.75 | 8.7M |
| September 26, 2025 | 7.8 | 7.86 | 7.86 | 7.87 | 7.8 | 7.07M |
| September 25, 2025 | 7.88 | 7.84 | 7.84 | 7.92 | 7.83 | 6.66M |
| September 24, 2025 | 7.81 | 7.88 | 7.88 | 7.89 | 7.8 | 6.42M |
| September 23, 2025 | 7.9 | 7.83 | 7.83 | 7.91 | 7.75 | 10.41M |
| September 22, 2025 | 7.95 | 7.91 | 7.91 | 7.99 | 7.87 | 8.4M |
| September 19, 2025 | 7.96 | 7.99 | 7.99 | 8 | 7.92 | 7.8M |
| September 18, 2025 | 8.1 | 7.97 | 7.97 | 8.1 | 7.94 | 14.38M |
| September 17, 2025 | 8.1 | 8.09 | 8.09 | 8.14 | 8.06 | 8.47M |
| September 16, 2025 | 8.18 | 8.1 | 8.1 | 8.19 | 8.08 | 11.07M |
| September 15, 2025 | 8.2 | 8.16 | 8.16 | 8.22 | 8.14 | 9.16M |
| September 12, 2025 | 8.28 | 8.2 | 8.2 | 8.3 | 8.19 | 10.75M |
| September 11, 2025 | 8.28 | 8.28 | 8.28 | 8.3 | 8.2 | 11.93M |
| September 10, 2025 | 8.3 | 8.3 | 8.3 | 8.34 | 8.28 | 8.58M |
| September 09, 2025 | 8.31 | 8.33 | 8.33 | 8.36 | 8.27 | 10.39M |
| September 08, 2025 | 8.23 | 8.3 | 8.3 | 8.34 | 8.22 | 14.79M |
| September 05, 2025 | 8.25 | 8.23 | 8.23 | 8.27 | 8.14 | 12.59M |
| September 04, 2025 | 8.14 | 8.24 | 8.24 | 8.27 | 8.12 | 15.02M |