7.44
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.46 | 7.45 | 7.45 | 7.47 | 7.42 | 4.52M |
| December 03, 2025 | 7.51 | 7.46 | 7.46 | 7.51 | 7.46 | 4.72M |
| December 02, 2025 | 7.48 | 7.5 | 7.5 | 7.51 | 7.44 | 5.31M |
| December 01, 2025 | 7.51 | 7.49 | 7.49 | 7.52 | 7.47 | 5.81M |
| November 28, 2025 | 7.44 | 7.49 | 7.49 | 7.49 | 7.41 | 5.9M |
| November 27, 2025 | 7.42 | 7.42 | 7.42 | 7.45 | 7.41 | 5.02M |
| November 26, 2025 | 7.49 | 7.43 | 7.43 | 7.53 | 7.43 | 6.23M |
| November 25, 2025 | 7.46 | 7.46 | 7.46 | 7.5 | 7.41 | 7.96M |
| November 24, 2025 | 7.45 | 7.46 | 7.46 | 7.52 | 7.42 | 8.52M |
| November 21, 2025 | 7.59 | 7.43 | 7.43 | 7.59 | 7.42 | 10.67M |
| November 20, 2025 | 7.59 | 7.61 | 7.61 | 7.64 | 7.58 | 6.57M |
| November 19, 2025 | 7.64 | 7.59 | 7.59 | 7.64 | 7.57 | 7.58M |
| November 18, 2025 | 7.7 | 7.64 | 7.64 | 7.75 | 7.62 | 9.54M |
| November 17, 2025 | 7.7 | 7.71 | 7.71 | 7.73 | 7.65 | 11.37M |
| November 14, 2025 | 7.7 | 7.71 | 7.71 | 7.74 | 7.68 | 9.23M |
| November 13, 2025 | 7.68 | 7.7 | 7.7 | 7.71 | 7.65 | 6.12M |
| November 12, 2025 | 7.75 | 7.7 | 7.7 | 7.75 | 7.67 | 7.77M |
| November 11, 2025 | 7.71 | 7.74 | 7.74 | 7.75 | 7.7 | 8.61M |
| November 10, 2025 | 7.67 | 7.71 | 7.71 | 7.71 | 7.63 | 9.29M |
| November 07, 2025 | 7.63 | 7.66 | 7.66 | 7.68 | 7.61 | 8.04M |
| November 06, 2025 | 7.63 | 7.63 | 7.63 | 7.66 | 7.59 | 9.42M |
| November 05, 2025 | 7.61 | 7.63 | 7.63 | 7.66 | 7.6 | 7.82M |
| November 04, 2025 | 7.68 | 7.64 | 7.64 | 7.7 | 7.61 | 8.8M |
| November 03, 2025 | 7.69 | 7.69 | 7.69 | 7.7 | 7.66 | 7.95M |
| October 31, 2025 | 7.74 | 7.67 | 7.67 | 7.76 | 7.65 | 13.4M |
| October 30, 2025 | 7.84 | 7.77 | 7.77 | 7.87 | 7.77 | 10.88M |
| October 29, 2025 | 7.83 | 7.84 | 7.84 | 7.85 | 7.76 | 9.95M |
| October 28, 2025 | 7.86 | 7.83 | 7.83 | 7.88 | 7.82 | 9.4M |
| October 27, 2025 | 7.84 | 7.86 | 7.86 | 7.87 | 7.76 | 15.24M |
| October 24, 2025 | 7.81 | 7.8 | 7.8 | 7.84 | 7.76 | 10.84M |
| October 23, 2025 | 7.76 | 7.82 | 7.82 | 7.82 | 7.73 | 11.99M |
| October 22, 2025 | 7.7 | 7.75 | 7.75 | 7.78 | 7.69 | 11.85M |
| October 21, 2025 | 7.63 | 7.72 | 7.72 | 7.73 | 7.62 | 9.37M |
| October 20, 2025 | 7.62 | 7.62 | 7.62 | 7.64 | 7.56 | 6.74M |
| October 17, 2025 | 7.68 | 7.6 | 7.6 | 7.7 | 7.58 | 6.93M |
| October 16, 2025 | 7.75 | 7.67 | 7.67 | 7.76 | 7.65 | 7.38M |
| October 15, 2025 | 7.71 | 7.75 | 7.75 | 7.76 | 7.7 | 10.54M |
| October 14, 2025 | 7.68 | 7.69 | 7.69 | 7.75 | 7.67 | 11.43M |
| October 13, 2025 | 7.56 | 7.68 | 7.68 | 7.69 | 7.51 | 8.95M |
| October 10, 2025 | 7.62 | 7.69 | 7.69 | 7.7 | 7.61 | 9.06M |
| October 09, 2025 | 7.55 | 7.64 | 7.64 | 7.64 | 7.53 | 9.4M |
| September 30, 2025 | 7.55 | 7.53 | 7.53 | 7.57 | 7.5 | 6.25M |
| September 29, 2025 | 7.52 | 7.56 | 7.56 | 7.57 | 7.46 | 5.78M |
| September 26, 2025 | 7.51 | 7.51 | 7.51 | 7.55 | 7.49 | 4.62M |
| September 25, 2025 | 7.57 | 7.52 | 7.52 | 7.58 | 7.51 | 5.36M |
| September 24, 2025 | 7.55 | 7.57 | 7.57 | 7.58 | 7.51 | 6.25M |
| September 23, 2025 | 7.59 | 7.55 | 7.55 | 7.61 | 7.45 | 9.32M |
| September 22, 2025 | 7.66 | 7.58 | 7.58 | 7.66 | 7.57 | 7.29M |
| September 19, 2025 | 7.61 | 7.66 | 7.66 | 7.67 | 7.61 | 7.88M |
| September 18, 2025 | 7.71 | 7.61 | 7.61 | 7.71 | 7.61 | 11.8M |
| September 17, 2025 | 7.71 | 7.71 | 7.71 | 7.72 | 7.66 | 7.74M |
| September 16, 2025 | 7.74 | 7.71 | 7.71 | 7.75 | 7.67 | 8.19M |
| September 15, 2025 | 7.78 | 7.73 | 7.73 | 7.79 | 7.69 | 8.25M |
| September 12, 2025 | 7.76 | 7.77 | 7.77 | 7.79 | 7.73 | 9.12M |
| September 11, 2025 | 7.67 | 7.74 | 7.74 | 7.75 | 7.64 | 9.54M |
| September 10, 2025 | 7.68 | 7.68 | 7.68 | 7.71 | 7.66 | 5.39M |
| September 09, 2025 | 7.7 | 7.68 | 7.68 | 7.72 | 7.65 | 6.59M |
| September 08, 2025 | 7.7 | 7.72 | 7.72 | 7.72 | 7.67 | 8.16M |
| September 05, 2025 | 7.63 | 7.69 | 7.69 | 7.69 | 7.6 | 7.49M |
| September 04, 2025 | 7.59 | 7.62 | 7.62 | 7.66 | 7.57 | 8.91M |
