7.39
-0.39(-5.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.12 | 7.78 | 7.78 | 8.12 | 7.78 | 5.65M |
| December 03, 2025 | 7.69 | 8.19 | 8.19 | 8.19 | 7.66 | 7.62M |
| December 02, 2025 | 7.63 | 7.8 | 7.8 | 7.97 | 7.56 | 5.3M |
| December 01, 2025 | 7.56 | 7.59 | 7.59 | 7.84 | 7.48 | 4.54M |
| November 28, 2025 | 7.66 | 7.69 | 7.69 | 7.99 | 7.51 | 7.62M |
| November 27, 2025 | 7.48 | 7.73 | 7.73 | 7.81 | 7.31 | 5.4M |
| November 26, 2025 | 7.3 | 7.44 | 7.44 | 7.56 | 7.27 | 4.63M |
| November 25, 2025 | 7.44 | 7.3 | 7.3 | 7.57 | 7.27 | 4.48M |
| November 24, 2025 | 7.3 | 7.37 | 7.37 | 7.45 | 7.14 | 6.58M |
| November 21, 2025 | 6.9 | 7.29 | 7.29 | 7.29 | 6.82 | 5.71M |
| November 20, 2025 | 7.1 | 6.94 | 6.94 | 7.15 | 6.87 | 4.4M |
| November 19, 2025 | 7.58 | 7.15 | 7.15 | 7.58 | 7.08 | 6.84M |
| November 18, 2025 | 7.5 | 7.45 | 7.45 | 7.68 | 7.32 | 8.02M |
| November 17, 2025 | 7.53 | 7.54 | 7.54 | 7.54 | 7.31 | 11.52M |
| November 14, 2025 | 6.8 | 7.18 | 7.18 | 7.18 | 6.78 | 3.81M |
| November 13, 2025 | 6.87 | 6.84 | 6.84 | 6.95 | 6.77 | 3.81M |
| November 12, 2025 | 7.03 | 6.89 | 6.89 | 7.14 | 6.86 | 3.41M |
| November 11, 2025 | 6.91 | 7.07 | 7.07 | 7.09 | 6.85 | 3.36M |
| November 10, 2025 | 6.9 | 6.96 | 6.96 | 7.01 | 6.87 | 4.52M |
| November 07, 2025 | 6.9 | 6.9 | 6.9 | 7 | 6.89 | 3.42M |
| November 06, 2025 | 7.14 | 6.98 | 6.98 | 7.15 | 6.86 | 6.34M |
| November 05, 2025 | 7.14 | 7.13 | 7.13 | 7.23 | 7.07 | 3.79M |
| November 04, 2025 | 7.26 | 7.17 | 7.17 | 7.29 | 7.13 | 3.49M |
| November 03, 2025 | 7.18 | 7.27 | 7.27 | 7.38 | 7.08 | 6.03M |
| October 31, 2025 | 7.16 | 7.2 | 7.2 | 7.29 | 7.13 | 3.1M |
| October 30, 2025 | 7.2 | 7.17 | 7.17 | 7.29 | 7.1 | 3.9M |
| October 29, 2025 | 7.28 | 7.19 | 7.19 | 7.34 | 7.13 | 3.58M |
| October 28, 2025 | 7.31 | 7.31 | 7.31 | 7.42 | 7.18 | 2.42M |
| October 27, 2025 | 7.51 | 7.37 | 7.37 | 7.51 | 7.23 | 4.52M |
| October 24, 2025 | 7.66 | 7.51 | 7.51 | 7.8 | 7.51 | 2.74M |
| October 23, 2025 | 7.57 | 7.67 | 7.67 | 7.78 | 7.44 | 2.39M |
| October 22, 2025 | 7.45 | 7.61 | 7.61 | 7.64 | 7.4 | 2.99M |
| October 21, 2025 | 7.3 | 7.46 | 7.46 | 7.5 | 7.25 | 3.2M |
| October 20, 2025 | 7.34 | 7.34 | 7.34 | 7.39 | 7.15 | 3.57M |
| October 17, 2025 | 7.57 | 7.41 | 7.41 | 7.57 | 7.35 | 2.23M |
| October 16, 2025 | 7.44 | 7.59 | 7.59 | 7.59 | 7.32 | 2.69M |
| October 15, 2025 | 7.37 | 7.44 | 7.44 | 7.54 | 7.3 | 1.7M |
| October 14, 2025 | 7.47 | 7.37 | 7.37 | 7.68 | 7.24 | 2.63M |
| October 13, 2025 | 7.06 | 7.39 | 7.39 | 7.43 | 7.06 | 2.55M |
| October 10, 2025 | 7.41 | 7.41 | 7.41 | 7.5 | 7.08 | 3.34M |
| October 09, 2025 | 7.62 | 7.41 | 7.41 | 7.67 | 7.4 | 2.26M |
| September 30, 2025 | 7.81 | 7.64 | 7.64 | 7.88 | 7.64 | 2.03M |
| September 29, 2025 | 7.55 | 7.83 | 7.83 | 7.85 | 7.51 | 2.49M |
| September 26, 2025 | 7.7 | 7.6 | 7.6 | 8.01 | 7.59 | 3.18M |
| September 25, 2025 | 7.65 | 7.75 | 7.75 | 7.83 | 7.43 | 4.07M |
| September 24, 2025 | 7.52 | 7.65 | 7.65 | 7.72 | 7.43 | 3.23M |
| September 23, 2025 | 7.99 | 7.65 | 7.65 | 8 | 7.65 | 4.74M |
| September 22, 2025 | 8.56 | 8.05 | 8.05 | 8.56 | 7.99 | 8.55M |
| September 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 642,400 |
| September 18, 2025 | 7.8 | 7.76 | 7.76 | 7.96 | 7.72 | 3.77M |
| September 17, 2025 | 8.06 | 7.95 | 7.95 | 8.29 | 7.92 | 4.94M |
| September 16, 2025 | 8.7 | 8.29 | 8.29 | 8.97 | 8.29 | 9.14M |
| September 15, 2025 | 8.26 | 8.73 | 8.73 | 8.73 | 8.26 | 7.93M |
| September 12, 2025 | 8.52 | 8.31 | 8.31 | 8.52 | 8.21 | 4.81M |
| September 11, 2025 | 8.48 | 8.54 | 8.54 | 8.58 | 8.27 | 4.91M |
| September 10, 2025 | 8.45 | 8.46 | 8.46 | 8.59 | 8.28 | 3.72M |
| September 09, 2025 | 8.58 | 8.51 | 8.51 | 8.82 | 8.48 | 4.44M |
| September 08, 2025 | 8.52 | 8.51 | 8.51 | 8.66 | 8.22 | 4.77M |
| September 05, 2025 | 7.87 | 8.35 | 8.35 | 8.35 | 7.86 | 5.98M |
| September 04, 2025 | 8 | 7.95 | 7.95 | 8.28 | 7.83 | 9.33M |
