7.62
+0.03(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.64 | 7.59 | 7.59 | 7.72 | 7.48 | 23.4M |
| December 03, 2025 | 7.74 | 7.64 | 7.64 | 7.78 | 7.61 | 17.85M |
| December 02, 2025 | 7.81 | 7.76 | 7.76 | 7.82 | 7.69 | 17.08M |
| December 01, 2025 | 7.83 | 7.82 | 7.82 | 7.88 | 7.78 | 19.65M |
| November 28, 2025 | 7.83 | 7.83 | 7.83 | 7.84 | 7.66 | 22.81M |
| November 27, 2025 | 8.01 | 7.82 | 7.82 | 8.05 | 7.8 | 33.12M |
| November 26, 2025 | 7.85 | 8 | 8 | 8.1 | 7.85 | 40.09M |
| November 25, 2025 | 7.95 | 7.89 | 7.89 | 7.97 | 7.84 | 30.63M |
| November 24, 2025 | 7.66 | 7.92 | 7.92 | 8.3 | 7.63 | 55.77M |
| November 21, 2025 | 7.87 | 7.58 | 7.58 | 8.02 | 7.56 | 40.5M |
| November 20, 2025 | 8.22 | 7.95 | 7.95 | 8.22 | 7.92 | 42.89M |
| November 19, 2025 | 8.5 | 8.22 | 8.22 | 8.6 | 8.11 | 53.7M |
| November 18, 2025 | 8.65 | 8.49 | 8.49 | 8.8 | 8.45 | 61.38M |
| November 17, 2025 | 9.01 | 8.76 | 8.76 | 9.2 | 8.69 | 90.75M |
| November 14, 2025 | 8.53 | 9.18 | 9.18 | 9.43 | 8.53 | 149.2M |
| November 13, 2025 | 9.44 | 8.98 | 8.98 | 9.44 | 8.8 | 194.28M |
| November 12, 2025 | 7.78 | 8.58 | 8.58 | 8.58 | 7.78 | 60.58M |
| November 11, 2025 | 7.87 | 7.8 | 7.8 | 7.87 | 7.73 | 25.09M |
| November 10, 2025 | 7.5 | 7.86 | 7.86 | 7.99 | 7.48 | 45.11M |
| November 07, 2025 | 7.48 | 7.46 | 7.46 | 7.51 | 7.42 | 9.98M |
| November 06, 2025 | 7.51 | 7.48 | 7.48 | 7.52 | 7.44 | 11.37M |
| November 05, 2025 | 7.44 | 7.53 | 7.53 | 7.61 | 7.4 | 13.68M |
| November 04, 2025 | 7.51 | 7.48 | 7.48 | 7.51 | 7.42 | 11.43M |
| November 03, 2025 | 7.55 | 7.5 | 7.5 | 7.65 | 7.43 | 14.7M |
| October 31, 2025 | 7.31 | 7.5 | 7.5 | 7.56 | 7.29 | 21M |
| October 30, 2025 | 7.35 | 7.32 | 7.32 | 7.38 | 7.27 | 12.29M |
| October 29, 2025 | 7.36 | 7.35 | 7.35 | 7.39 | 7.26 | 16.03M |
| October 28, 2025 | 7.32 | 7.36 | 7.36 | 7.44 | 7.31 | 13.05M |
| October 27, 2025 | 7.35 | 7.32 | 7.32 | 7.41 | 7.32 | 14.1M |
| October 24, 2025 | 7.48 | 7.34 | 7.34 | 7.54 | 7.31 | 20.69M |
| October 23, 2025 | 7.53 | 7.52 | 7.52 | 7.55 | 7.36 | 13.84M |
| October 22, 2025 | 7.6 | 7.52 | 7.52 | 7.63 | 7.51 | 10.59M |
| October 21, 2025 | 7.52 | 7.61 | 7.61 | 7.64 | 7.46 | 15.56M |
| October 20, 2025 | 7.49 | 7.46 | 7.46 | 7.57 | 7.44 | 12.49M |
| October 17, 2025 | 7.7 | 7.49 | 7.49 | 7.72 | 7.45 | 16.6M |
| October 16, 2025 | 7.64 | 7.69 | 7.69 | 7.73 | 7.6 | 19.87M |
| October 15, 2025 | 7.44 | 7.68 | 7.68 | 7.7 | 7.42 | 23.32M |
| October 14, 2025 | 7.35 | 7.44 | 7.44 | 7.59 | 7.35 | 24.71M |
| October 13, 2025 | 7.2 | 7.31 | 7.31 | 7.32 | 7.15 | 16.18M |
| October 10, 2025 | 7.29 | 7.41 | 7.41 | 7.46 | 7.24 | 19.26M |
| October 09, 2025 | 7.32 | 7.28 | 7.28 | 7.38 | 7.25 | 16.55M |
| September 30, 2025 | 7.36 | 7.31 | 7.31 | 7.39 | 7.29 | 10.02M |
| September 29, 2025 | 7.25 | 7.37 | 7.37 | 7.39 | 7.12 | 15.67M |
| September 26, 2025 | 7.34 | 7.24 | 7.24 | 7.37 | 7.23 | 13.45M |
| September 25, 2025 | 7.48 | 7.36 | 7.36 | 7.52 | 7.36 | 12.37M |
| September 24, 2025 | 7.38 | 7.49 | 7.49 | 7.52 | 7.37 | 12.9M |
| September 23, 2025 | 7.59 | 7.38 | 7.38 | 7.66 | 7.27 | 22.13M |
| September 22, 2025 | 7.64 | 7.67 | 7.67 | 7.8 | 7.58 | 15.12M |
| September 19, 2025 | 7.69 | 7.6 | 7.6 | 7.75 | 7.56 | 15.51M |
| September 18, 2025 | 7.86 | 7.69 | 7.69 | 7.88 | 7.61 | 24.05M |
| September 17, 2025 | 7.94 | 7.88 | 7.88 | 7.98 | 7.84 | 16.26M |
| September 16, 2025 | 7.89 | 7.95 | 7.95 | 7.96 | 7.85 | 15.98M |
| September 15, 2025 | 7.94 | 7.91 | 7.91 | 8.03 | 7.86 | 20.2M |
| September 12, 2025 | 8.08 | 8.02 | 8.02 | 8.28 | 8.01 | 28.02M |
| September 11, 2025 | 8 | 8.05 | 8.05 | 8.07 | 7.79 | 25.19M |
| September 10, 2025 | 8 | 8 | 8 | 8.15 | 7.96 | 17.93M |
| September 09, 2025 | 8.01 | 7.98 | 7.98 | 8.06 | 7.94 | 17.3M |
| September 08, 2025 | 7.9 | 8.05 | 8.05 | 8.13 | 7.88 | 24.07M |
| September 05, 2025 | 7.93 | 7.93 | 7.93 | 7.99 | 7.75 | 22.71M |
| September 04, 2025 | 7.86 | 7.92 | 7.92 | 8.04 | 7.81 | 29.65M |