7.96
+0.1(+1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.12 | 7.86 | 7.86 | 8.18 | 7.86 | 28.18M |
| December 03, 2025 | 8 | 8.12 | 8.12 | 8.3 | 7.79 | 38.89M |
| December 02, 2025 | 7.99 | 7.99 | 7.99 | 8.08 | 7.88 | 23.96M |
| December 01, 2025 | 7.77 | 8.05 | 8.05 | 8.17 | 7.6 | 40.68M |
| November 28, 2025 | 7.85 | 7.74 | 7.74 | 7.86 | 7.55 | 30.15M |
| November 27, 2025 | 7.8 | 7.91 | 7.91 | 8.05 | 7.75 | 48.45M |
| November 26, 2025 | 7.76 | 7.68 | 7.68 | 7.92 | 7.65 | 20.93M |
| November 25, 2025 | 7.78 | 7.81 | 7.81 | 7.86 | 7.73 | 24.31M |
| November 24, 2025 | 7.51 | 7.81 | 7.81 | 7.91 | 7.51 | 37.39M |
| November 21, 2025 | 7.42 | 7.43 | 7.43 | 7.63 | 7.36 | 21.31M |
| November 20, 2025 | 7.78 | 7.53 | 7.53 | 7.78 | 7.47 | 17.1M |
| November 19, 2025 | 7.78 | 7.69 | 7.69 | 7.82 | 7.48 | 26.26M |
| November 18, 2025 | 7.71 | 7.77 | 7.77 | 7.94 | 7.65 | 30.38M |
| November 17, 2025 | 7.65 | 7.81 | 7.81 | 7.93 | 7.55 | 44.88M |
| November 14, 2025 | 7.27 | 7.7 | 7.7 | 7.98 | 7.23 | 66.86M |
| November 13, 2025 | 7.25 | 7.29 | 7.29 | 7.31 | 7.14 | 19.23M |
| November 12, 2025 | 7.18 | 7.28 | 7.27 | 7.34 | 7.11 | 25.37M |
| November 11, 2025 | 7.15 | 7.17 | 7.16 | 7.26 | 7.11 | 14.31M |
| November 10, 2025 | 7.11 | 7.12 | 7.11 | 7.18 | 7.05 | 15.39M |
| November 07, 2025 | 7.25 | 7.12 | 7.12 | 7.33 | 7.09 | 19.79M |
| November 06, 2025 | 7.35 | 7.2 | 7.2 | 7.36 | 7.17 | 15.78M |
| November 05, 2025 | 7.26 | 7.32 | 7.32 | 7.41 | 7.21 | 16.78M |
| November 04, 2025 | 7.29 | 7.29 | 7.29 | 7.31 | 7.2 | 14.68M |
| November 03, 2025 | 7.08 | 7.3 | 7.3 | 7.34 | 7.08 | 24.13M |
| October 31, 2025 | 7.2 | 7.08 | 7.08 | 7.2 | 7.05 | 20.6M |
| October 30, 2025 | 7.37 | 7.15 | 7.15 | 7.38 | 7.13 | 26.61M |
| October 29, 2025 | 7.27 | 7.37 | 7.37 | 7.43 | 7.14 | 27.56M |
| October 28, 2025 | 7.36 | 7.38 | 7.38 | 7.49 | 7.33 | 21.19M |
| October 27, 2025 | 7.37 | 7.38 | 7.38 | 7.46 | 7.27 | 27.92M |
| October 24, 2025 | 7.34 | 7.37 | 7.37 | 7.51 | 7.32 | 28.63M |
| October 23, 2025 | 7.31 | 7.34 | 7.34 | 7.36 | 7.21 | 25.68M |
| October 22, 2025 | 7.04 | 7.31 | 7.31 | 7.43 | 7.03 | 43.07M |
| October 21, 2025 | 7 | 7.08 | 7.08 | 7.1 | 6.96 | 13.57M |
| October 20, 2025 | 6.87 | 7 | 7 | 7.01 | 6.83 | 13.52M |
| October 17, 2025 | 6.91 | 6.81 | 6.81 | 6.94 | 6.8 | 13.15M |
| October 16, 2025 | 7.07 | 6.92 | 6.92 | 7.13 | 6.87 | 16.15M |
| October 15, 2025 | 7.02 | 7.07 | 7.07 | 7.08 | 6.94 | 12.15M |
| October 14, 2025 | 7.13 | 7.03 | 7.03 | 7.19 | 6.99 | 18.32M |
| October 13, 2025 | 6.79 | 7.08 | 7.08 | 7.09 | 6.74 | 24.41M |
| October 10, 2025 | 6.94 | 7.01 | 7.01 | 7.1 | 6.89 | 18.83M |
| October 09, 2025 | 6.93 | 6.96 | 6.96 | 6.97 | 6.83 | 15.06M |
| September 30, 2025 | 6.76 | 6.88 | 6.88 | 7.12 | 6.74 | 22.21M |
| September 29, 2025 | 6.78 | 6.77 | 6.77 | 6.82 | 6.61 | 16.36M |
| September 26, 2025 | 6.83 | 6.8 | 6.8 | 6.94 | 6.69 | 17.75M |
| September 25, 2025 | 7.01 | 6.85 | 6.85 | 7.03 | 6.81 | 21.64M |
| September 24, 2025 | 6.67 | 7.02 | 7.02 | 7.17 | 6.62 | 36.03M |
| September 23, 2025 | 6.62 | 6.73 | 6.73 | 6.88 | 6.55 | 21.84M |
| September 22, 2025 | 6.66 | 6.63 | 6.63 | 6.67 | 6.56 | 8.93M |
| September 19, 2025 | 6.65 | 6.69 | 6.69 | 6.73 | 6.6 | 14.4M |
| September 18, 2025 | 6.84 | 6.7 | 6.7 | 6.89 | 6.68 | 20.94M |
| September 17, 2025 | 6.75 | 6.9 | 6.9 | 7.09 | 6.75 | 30.49M |
| September 16, 2025 | 6.7 | 6.78 | 6.78 | 6.82 | 6.67 | 13.19M |
| September 15, 2025 | 6.78 | 6.69 | 6.69 | 6.79 | 6.66 | 13.88M |
| September 12, 2025 | 6.8 | 6.78 | 6.78 | 6.8 | 6.73 | 9.87M |
| September 11, 2025 | 6.71 | 6.8 | 6.8 | 6.8 | 6.6 | 12.04M |
| September 10, 2025 | 6.79 | 6.72 | 6.72 | 6.79 | 6.7 | 7.52M |
| September 09, 2025 | 6.85 | 6.74 | 6.74 | 6.85 | 6.72 | 9.54M |
| September 08, 2025 | 6.73 | 6.83 | 6.83 | 6.87 | 6.73 | 10.92M |
| September 05, 2025 | 6.72 | 6.78 | 6.78 | 6.78 | 6.67 | 14.55M |
| September 04, 2025 | 6.7 | 6.69 | 6.69 | 6.8 | 6.61 | 17.58M |