7.61
-0.02(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.84 | 7.63 | 7.63 | 7.85 | 7.63 | 17.46M |
| December 03, 2025 | 7.89 | 7.91 | 7.91 | 8.14 | 7.74 | 27.4M |
| December 02, 2025 | 7.7 | 7.81 | 7.81 | 7.83 | 7.67 | 10.84M |
| December 01, 2025 | 7.72 | 7.69 | 7.69 | 7.75 | 7.66 | 6.23M |
| November 28, 2025 | 7.52 | 7.72 | 7.72 | 7.78 | 7.44 | 9.45M |
| November 27, 2025 | 7.56 | 7.54 | 7.54 | 7.7 | 7.52 | 8.18M |
| November 26, 2025 | 7.5 | 7.61 | 7.61 | 7.62 | 7.46 | 6.41M |
| November 25, 2025 | 7.43 | 7.49 | 7.49 | 7.55 | 7.4 | 4.27M |
| November 24, 2025 | 7.35 | 7.43 | 7.43 | 7.5 | 7.35 | 5.31M |
| November 21, 2025 | 7.58 | 7.34 | 7.34 | 7.65 | 7.34 | 8.55M |
| November 20, 2025 | 7.76 | 7.6 | 7.6 | 7.79 | 7.56 | 10.86M |
| November 19, 2025 | 7.74 | 7.81 | 7.81 | 7.93 | 7.71 | 11.86M |
| November 18, 2025 | 7.77 | 7.74 | 7.74 | 7.78 | 7.63 | 7.93M |
| November 17, 2025 | 7.8 | 7.78 | 7.78 | 7.82 | 7.74 | 5.92M |
| November 14, 2025 | 7.73 | 7.74 | 7.74 | 7.87 | 7.7 | 8.57M |
| November 13, 2025 | 7.78 | 7.77 | 7.73 | 7.79 | 7.68 | 8.76M |
| November 12, 2025 | 7.71 | 7.78 | 7.74 | 7.98 | 7.7 | 15.06M |
| November 11, 2025 | 7.65 | 7.7 | 7.66 | 7.72 | 7.6 | 7.5M |
| November 10, 2025 | 7.52 | 7.65 | 7.61 | 7.67 | 7.46 | 8.46M |
| November 07, 2025 | 7.47 | 7.5 | 7.5 | 7.51 | 7.45 | 3.48M |
| November 06, 2025 | 7.5 | 7.47 | 7.47 | 7.52 | 7.43 | 4.14M |
| November 05, 2025 | 7.45 | 7.52 | 7.52 | 7.57 | 7.43 | 5.47M |
| November 04, 2025 | 7.47 | 7.49 | 7.49 | 7.5 | 7.43 | 4.75M |
| November 03, 2025 | 7.38 | 7.47 | 7.47 | 7.48 | 7.36 | 6.6M |
| October 31, 2025 | 7.31 | 7.36 | 7.36 | 7.38 | 7.29 | 5.04M |
| October 30, 2025 | 7.36 | 7.28 | 7.28 | 7.37 | 7.28 | 4.51M |
| October 29, 2025 | 7.31 | 7.36 | 7.36 | 7.4 | 7.31 | 4.23M |
| October 28, 2025 | 7.4 | 7.41 | 7.41 | 7.44 | 7.37 | 3.14M |
| October 27, 2025 | 7.45 | 7.41 | 7.41 | 7.45 | 7.37 | 4.77M |
| October 24, 2025 | 7.55 | 7.42 | 7.42 | 7.55 | 7.42 | 5.77M |
| October 23, 2025 | 7.49 | 7.55 | 7.55 | 7.56 | 7.48 | 5.92M |
| October 22, 2025 | 7.44 | 7.5 | 7.5 | 7.54 | 7.43 | 4.66M |
| October 21, 2025 | 7.33 | 7.48 | 7.48 | 7.48 | 7.33 | 4.49M |
| October 20, 2025 | 7.4 | 7.35 | 7.35 | 7.43 | 7.31 | 4.46M |
| October 17, 2025 | 7.47 | 7.39 | 7.39 | 7.5 | 7.36 | 4.11M |
| October 16, 2025 | 7.52 | 7.47 | 7.47 | 7.55 | 7.45 | 4.46M |
| October 15, 2025 | 7.45 | 7.52 | 7.52 | 7.56 | 7.44 | 6.1M |
| October 14, 2025 | 7.45 | 7.44 | 7.44 | 7.5 | 7.41 | 5.08M |
| October 13, 2025 | 7.38 | 7.45 | 7.45 | 7.47 | 7.3 | 5.21M |
| October 10, 2025 | 7.41 | 7.47 | 7.47 | 7.49 | 7.39 | 3.72M |
| October 09, 2025 | 7.49 | 7.42 | 7.42 | 7.52 | 7.36 | 5M |
| September 30, 2025 | 7.44 | 7.46 | 7.46 | 7.47 | 7.41 | 4.19M |
| September 29, 2025 | 7.4 | 7.43 | 7.43 | 7.43 | 7.29 | 4.7M |
| September 26, 2025 | 7.45 | 7.38 | 7.38 | 7.51 | 7.38 | 7.31M |
| September 25, 2025 | 7.52 | 7.48 | 7.48 | 7.53 | 7.45 | 5.67M |
| September 24, 2025 | 7.49 | 7.53 | 7.53 | 7.55 | 7.45 | 6.07M |
| September 23, 2025 | 7.73 | 7.52 | 7.52 | 7.79 | 7.43 | 9.33M |
| September 22, 2025 | 7.92 | 7.74 | 7.74 | 7.92 | 7.73 | 6.92M |
| September 19, 2025 | 7.83 | 7.89 | 7.89 | 7.93 | 7.74 | 8.95M |
| September 18, 2025 | 7.98 | 7.83 | 7.83 | 7.99 | 7.8 | 11.32M |
| September 17, 2025 | 8.11 | 7.98 | 7.98 | 8.11 | 7.96 | 12.14M |
| September 16, 2025 | 7.98 | 8.09 | 8.09 | 8.11 | 7.98 | 10.09M |
| September 15, 2025 | 8.09 | 7.99 | 7.99 | 8.09 | 7.96 | 11.99M |
| September 12, 2025 | 8.16 | 8.07 | 8.07 | 8.27 | 8.04 | 16.46M |
| September 11, 2025 | 8.18 | 8.19 | 8.19 | 8.23 | 7.98 | 21.03M |
| September 10, 2025 | 8.08 | 8.2 | 8.2 | 8.24 | 8.03 | 20.11M |
| September 09, 2025 | 8.06 | 8.08 | 8.08 | 8.12 | 7.95 | 14.79M |
| September 08, 2025 | 8.08 | 8.06 | 8.06 | 8.16 | 7.99 | 18.23M |
| September 05, 2025 | 8.22 | 8.12 | 8.12 | 8.27 | 7.87 | 25.65M |
| September 04, 2025 | 7.98 | 8.15 | 8.15 | 8.22 | 7.92 | 26.56M |