7.48
-0.01000021(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.67 | 7.48 | 7.48 | 7.69 | 7.46 | 85.72M |
| December 03, 2025 | 7.81 | 7.66 | 7.66 | 7.83 | 7.65 | 61.81M |
| December 02, 2025 | 7.85 | 7.84 | 7.84 | 7.88 | 7.78 | 57.62M |
| December 01, 2025 | 7.85 | 7.79 | 7.79 | 7.9 | 7.76 | 86.79M |
| November 28, 2025 | 7.57 | 7.84 | 7.84 | 8 | 7.48 | 142.28M |
| November 27, 2025 | 7.68 | 7.57 | 7.57 | 7.68 | 7.56 | 74.06M |
| November 26, 2025 | 7.71 | 7.67 | 7.67 | 7.85 | 7.66 | 58.02M |
| November 25, 2025 | 7.79 | 7.71 | 7.71 | 7.83 | 7.7 | 83.91M |
| November 24, 2025 | 7.74 | 7.82 | 7.82 | 7.88 | 7.65 | 86.3M |
| November 21, 2025 | 7.6 | 7.66 | 7.66 | 7.84 | 7.54 | 105.23M |
| November 20, 2025 | 7.78 | 7.68 | 7.68 | 7.81 | 7.59 | 78.14M |
| November 19, 2025 | 7.92 | 7.76 | 7.76 | 7.96 | 7.73 | 88.07M |
| November 18, 2025 | 7.95 | 7.91 | 7.91 | 8 | 7.84 | 54.61M |
| November 17, 2025 | 7.75 | 7.95 | 7.95 | 7.96 | 7.74 | 69.64M |
| November 14, 2025 | 7.84 | 7.82 | 7.82 | 7.9 | 7.81 | 49.76M |
| November 13, 2025 | 7.75 | 7.9 | 7.9 | 7.9 | 7.7 | 75.87M |
| November 12, 2025 | 7.9 | 7.77 | 7.77 | 7.93 | 7.75 | 85.56M |
| November 11, 2025 | 8.1 | 7.92 | 7.92 | 8.16 | 7.86 | 106.7M |
| November 10, 2025 | 8.1 | 8.09 | 8.09 | 8.15 | 8.01 | 86.2M |
| November 07, 2025 | 8.23 | 8.13 | 8.13 | 8.29 | 8.13 | 78.74M |
| November 06, 2025 | 8.45 | 8.25 | 8.25 | 8.47 | 8.22 | 100.44M |
| November 05, 2025 | 8.19 | 8.45 | 8.45 | 8.54 | 8.16 | 111.77M |
| November 04, 2025 | 8.41 | 8.32 | 8.32 | 8.54 | 8.27 | 99.89M |
| November 03, 2025 | 8.5 | 8.46 | 8.46 | 8.56 | 8.32 | 117.09M |
| October 31, 2025 | 8.28 | 8.35 | 8.35 | 8.4 | 8.26 | 101.12M |
| October 30, 2025 | 8.27 | 8.35 | 8.35 | 8.36 | 8.18 | 133.16M |
| October 29, 2025 | 8.27 | 8.27 | 8.27 | 8.34 | 8.15 | 111.51M |
| October 28, 2025 | 8.1 | 8.21 | 8.21 | 8.43 | 8.05 | 192.07M |
| October 27, 2025 | 8.05 | 8.06 | 8.06 | 8.14 | 8.02 | 104.99M |
| October 24, 2025 | 7.87 | 7.95 | 7.95 | 8.02 | 7.86 | 87.6M |
| October 23, 2025 | 7.9 | 7.86 | 7.86 | 7.91 | 7.74 | 66.57M |
| October 22, 2025 | 7.78 | 7.93 | 7.93 | 8 | 7.71 | 114.57M |
| October 21, 2025 | 7.61 | 7.78 | 7.78 | 7.78 | 7.58 | 77.29M |
| October 20, 2025 | 7.73 | 7.62 | 7.62 | 7.75 | 7.56 | 70.02M |
| October 17, 2025 | 7.95 | 7.65 | 7.65 | 7.97 | 7.63 | 152.25M |
| October 16, 2025 | 7.87 | 8.04 | 8.04 | 8.21 | 7.85 | 214.72M |
| October 15, 2025 | 7.69 | 7.87 | 7.87 | 7.92 | 7.59 | 111.03M |
| October 14, 2025 | 7.78 | 7.68 | 7.68 | 7.91 | 7.65 | 106.84M |
| October 13, 2025 | 7.59 | 7.77 | 7.77 | 7.8 | 7.54 | 107.87M |
| October 10, 2025 | 7.99 | 7.91 | 7.91 | 8.11 | 7.9 | 120.61M |
| October 09, 2025 | 8.26 | 7.99 | 7.99 | 8.26 | 7.96 | 147.04M |
| September 30, 2025 | 7.91 | 8.08 | 8.08 | 8.13 | 7.9 | 142.62M |
| September 29, 2025 | 7.86 | 7.9 | 7.9 | 7.92 | 7.76 | 107.84M |
| September 26, 2025 | 7.8 | 7.76 | 7.76 | 8.08 | 7.76 | 158.62M |
| September 25, 2025 | 7.88 | 7.84 | 7.84 | 7.94 | 7.81 | 98.7M |
| September 24, 2025 | 7.82 | 7.92 | 7.92 | 7.93 | 7.76 | 88.25M |
| September 23, 2025 | 8.08 | 7.84 | 7.84 | 8.09 | 7.71 | 136.27M |
| September 22, 2025 | 8.02 | 8.06 | 8.06 | 8.25 | 7.96 | 167.02M |
| September 19, 2025 | 8.14 | 7.94 | 7.94 | 8.14 | 7.92 | 166.2M |
| September 18, 2025 | 8.45 | 8.16 | 8.16 | 8.59 | 8.04 | 273.05M |
| September 17, 2025 | 8.87 | 8.58 | 8.58 | 8.9 | 8.52 | 237.08M |
| September 16, 2025 | 8.86 | 8.87 | 8.87 | 9.08 | 8.68 | 217.54M |
| September 15, 2025 | 8.82 | 8.79 | 8.79 | 8.88 | 8.68 | 143.56M |
| September 12, 2025 | 8.75 | 8.72 | 8.72 | 8.97 | 8.69 | 146.58M |
| September 11, 2025 | 8.42 | 8.75 | 8.75 | 8.75 | 8.25 | 178.79M |
| September 10, 2025 | 8.48 | 8.45 | 8.45 | 8.68 | 8.41 | 116.76M |
| September 09, 2025 | 8.42 | 8.49 | 8.49 | 8.71 | 8.41 | 177.61M |
| September 08, 2025 | 8.43 | 8.46 | 8.46 | 8.54 | 8.25 | 128.27M |
| September 05, 2025 | 8.33 | 8.43 | 8.43 | 8.45 | 8.29 | 107.31M |
| September 04, 2025 | 8.4 | 8.3 | 8.3 | 8.55 | 8.2 | 126.63M |