7.84
+0.03(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.81 | 7.81 | 7.81 | 7.88 | 7.73 | 38.86M |
| December 03, 2025 | 8 | 7.84 | 7.84 | 8.03 | 7.78 | 44.79M |
| December 02, 2025 | 8.14 | 7.98 | 7.98 | 8.15 | 7.96 | 45.53M |
| December 01, 2025 | 8.01 | 8.14 | 8.14 | 8.22 | 8 | 75.62M |
| November 28, 2025 | 7.9 | 7.99 | 7.99 | 7.99 | 7.84 | 50.59M |
| November 27, 2025 | 7.78 | 7.93 | 7.93 | 8.08 | 7.78 | 83.59M |
| November 26, 2025 | 7.85 | 7.79 | 7.79 | 7.92 | 7.75 | 56.73M |
| November 25, 2025 | 7.85 | 7.9 | 7.9 | 8.03 | 7.81 | 75.73M |
| November 24, 2025 | 7.67 | 7.71 | 7.71 | 7.77 | 7.59 | 57.04M |
| November 21, 2025 | 7.9 | 7.62 | 7.62 | 8.02 | 7.62 | 99.95M |
| November 20, 2025 | 8.37 | 8.15 | 8.15 | 8.42 | 8.13 | 71.13M |
| November 19, 2025 | 8.6 | 8.27 | 8.27 | 8.68 | 8.22 | 119.59M |
| November 18, 2025 | 8.7 | 8.73 | 8.73 | 8.77 | 8.5 | 106.12M |
| November 17, 2025 | 9.04 | 8.8 | 8.8 | 9.37 | 8.79 | 135.84M |
| November 14, 2025 | 9.3 | 9.04 | 9.04 | 9.38 | 9.04 | 160.73M |
| November 13, 2025 | 9.54 | 9.61 | 9.61 | 9.84 | 9.42 | 175.81M |
| November 12, 2025 | 9.2 | 9.73 | 9.73 | 9.89 | 9.05 | 232.65M |
| November 11, 2025 | 9.94 | 9.48 | 9.48 | 10.1 | 9.41 | 239.58M |
| November 10, 2025 | 9.8 | 9.93 | 9.93 | 10.09 | 9.38 | 263.91M |
| November 07, 2025 | 9.61 | 9.7 | 9.7 | 9.98 | 9.52 | 235.02M |
| November 06, 2025 | 10.2 | 9.88 | 9.88 | 10.45 | 9.62 | 338.52M |
| November 05, 2025 | 9 | 9.51 | 9.51 | 9.73 | 8.92 | 250.93M |
| November 04, 2025 | 9.77 | 9.34 | 9.34 | 9.93 | 9.3 | 311.14M |
| November 03, 2025 | 8.6 | 9.54 | 9.54 | 9.54 | 8.16 | 389M |
| October 31, 2025 | 8.8 | 8.67 | 8.67 | 8.95 | 8.51 | 136.92M |
| October 30, 2025 | 8.8 | 8.97 | 8.97 | 9.13 | 8.73 | 217.61M |
| October 29, 2025 | 8.88 | 8.71 | 8.71 | 9.09 | 8.65 | 124.81M |
| October 28, 2025 | 8.84 | 8.95 | 8.95 | 9.05 | 8.68 | 185.81M |
| October 27, 2025 | 9.1 | 9.04 | 9.04 | 9.18 | 8.88 | 217.27M |
| October 24, 2025 | 8.69 | 8.9 | 8.9 | 9.33 | 8.66 | 254.54M |
| October 23, 2025 | 8.6 | 8.49 | 8.49 | 8.75 | 8.26 | 125.03M |
| October 22, 2025 | 8.9 | 8.72 | 8.72 | 8.94 | 8.52 | 226.44M |
| October 21, 2025 | 8.13 | 8.91 | 8.91 | 8.91 | 8.09 | 197.07M |
| October 20, 2025 | 8.02 | 8.1 | 8.1 | 8.38 | 7.88 | 116.12M |
| October 17, 2025 | 8.27 | 7.86 | 7.86 | 8.33 | 7.84 | 116M |
| October 16, 2025 | 8.25 | 8.37 | 8.37 | 8.58 | 8.2 | 124.55M |
| October 15, 2025 | 8.25 | 8.27 | 8.27 | 8.38 | 8.07 | 113.1M |
| October 14, 2025 | 8.7 | 8.3 | 8.3 | 8.9 | 8.26 | 173.65M |
| October 13, 2025 | 8.3 | 8.59 | 8.59 | 8.68 | 8.24 | 141.83M |
| October 10, 2025 | 8.7 | 8.76 | 8.76 | 9.06 | 8.52 | 246.24M |
| October 09, 2025 | 8.63 | 8.95 | 8.95 | 8.95 | 8.52 | 163.97M |
| September 30, 2025 | 7.89 | 8.14 | 8.14 | 8.24 | 7.86 | 149.07M |
| September 29, 2025 | 7.8 | 7.84 | 7.84 | 7.9 | 7.73 | 79.76M |
| September 26, 2025 | 7.8 | 7.75 | 7.75 | 7.94 | 7.72 | 89.18M |
| September 25, 2025 | 7.65 | 7.85 | 7.85 | 7.94 | 7.64 | 155.43M |
| September 24, 2025 | 7.27 | 7.8 | 7.8 | 8 | 7.23 | 193.35M |
| September 23, 2025 | 7.33 | 7.31 | 7.31 | 7.36 | 7.05 | 64.17M |
| September 22, 2025 | 7.25 | 7.33 | 7.33 | 7.4 | 7.19 | 48.76M |
| September 19, 2025 | 7.26 | 7.27 | 7.27 | 7.47 | 7.24 | 60.81M |
| September 18, 2025 | 7.29 | 7.25 | 7.25 | 7.47 | 7.17 | 87.47M |
| September 17, 2025 | 7.33 | 7.35 | 7.35 | 7.4 | 7.25 | 47.55M |
| September 16, 2025 | 7.39 | 7.36 | 7.36 | 7.41 | 7.26 | 58.98M |
| September 15, 2025 | 7.65 | 7.38 | 7.38 | 7.7 | 7.33 | 100.64M |
| September 12, 2025 | 7.17 | 7.49 | 7.49 | 7.62 | 7.15 | 138.93M |
| September 11, 2025 | 7.06 | 7.19 | 7.19 | 7.21 | 6.98 | 61.29M |
| September 10, 2025 | 7.06 | 7.07 | 7.07 | 7.13 | 7 | 40.86M |
| September 09, 2025 | 6.97 | 7.1 | 7.1 | 7.3 | 6.9 | 81.88M |
| September 08, 2025 | 6.9 | 7.07 | 7.07 | 7.24 | 6.8 | 77.79M |
| September 05, 2025 | 6.72 | 6.88 | 6.88 | 6.9 | 6.67 | 37.68M |
| September 04, 2025 | 6.85 | 6.68 | 6.68 | 6.92 | 6.59 | 47.56M |