7.62
+0.07(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.86 | 7.55 | 7.55 | 7.86 | 7.51 | 12.07M |
| December 03, 2025 | 7.85 | 7.89 | 7.89 | 7.93 | 7.78 | 14.07M |
| December 02, 2025 | 7.8 | 7.88 | 7.88 | 7.94 | 7.76 | 10.51M |
| December 01, 2025 | 7.78 | 7.81 | 7.81 | 7.86 | 7.73 | 9.74M |
| November 28, 2025 | 7.63 | 7.79 | 7.79 | 7.83 | 7.51 | 11.73M |
| November 27, 2025 | 7.61 | 7.63 | 7.63 | 7.73 | 7.57 | 6.91M |
| November 26, 2025 | 7.65 | 7.61 | 7.61 | 7.77 | 7.57 | 7.97M |
| November 25, 2025 | 7.65 | 7.66 | 7.66 | 7.71 | 7.62 | 6.54M |
| November 24, 2025 | 7.38 | 7.64 | 7.64 | 7.67 | 7.37 | 11.29M |
| November 21, 2025 | 7.53 | 7.38 | 7.38 | 7.66 | 7.32 | 10.91M |
| November 20, 2025 | 7.85 | 7.59 | 7.59 | 7.85 | 7.52 | 16.36M |
| November 19, 2025 | 7.79 | 7.86 | 7.86 | 7.92 | 7.71 | 14.99M |
| November 18, 2025 | 7.82 | 7.79 | 7.79 | 7.86 | 7.72 | 8.94M |
| November 17, 2025 | 7.83 | 7.82 | 7.82 | 7.83 | 7.77 | 5.71M |
| November 14, 2025 | 7.79 | 7.79 | 7.79 | 7.89 | 7.79 | 7.42M |
| November 13, 2025 | 7.74 | 7.83 | 7.83 | 7.83 | 7.7 | 9.25M |
| November 12, 2025 | 7.81 | 7.74 | 7.74 | 7.87 | 7.73 | 10.62M |
| November 11, 2025 | 7.75 | 7.81 | 7.81 | 7.81 | 7.7 | 10.22M |
| November 10, 2025 | 7.64 | 7.76 | 7.76 | 7.79 | 7.57 | 14.21M |
| November 07, 2025 | 7.54 | 7.62 | 7.62 | 7.63 | 7.53 | 8.92M |
| November 06, 2025 | 7.56 | 7.54 | 7.54 | 7.56 | 7.48 | 7.52M |
| November 05, 2025 | 7.47 | 7.57 | 7.57 | 7.58 | 7.46 | 8.51M |
| November 04, 2025 | 7.46 | 7.5 | 7.5 | 7.51 | 7.42 | 7.42M |
| November 03, 2025 | 7.45 | 7.45 | 7.45 | 7.5 | 7.43 | 7.33M |
| October 31, 2025 | 7.39 | 7.46 | 7.46 | 7.48 | 7.35 | 7.74M |
| October 30, 2025 | 7.39 | 7.35 | 7.35 | 7.45 | 7.35 | 6.66M |
| October 29, 2025 | 7.44 | 7.4 | 7.4 | 7.44 | 7.35 | 5.32M |
| October 28, 2025 | 7.43 | 7.41 | 7.41 | 7.48 | 7.41 | 5.08M |
| October 27, 2025 | 7.45 | 7.44 | 7.44 | 7.48 | 7.36 | 6.84M |
| October 24, 2025 | 7.46 | 7.4 | 7.4 | 7.51 | 7.4 | 6.13M |
| October 23, 2025 | 7.4 | 7.49 | 7.49 | 7.5 | 7.37 | 8.21M |
| October 22, 2025 | 7.39 | 7.42 | 7.42 | 7.49 | 7.33 | 7.11M |
| October 21, 2025 | 7.31 | 7.4 | 7.4 | 7.4 | 7.27 | 6.74M |
| October 20, 2025 | 7.2 | 7.31 | 7.31 | 7.32 | 7.19 | 6.43M |
| October 17, 2025 | 7.27 | 7.16 | 7.16 | 7.29 | 7.15 | 6.84M |
| October 16, 2025 | 7.28 | 7.26 | 7.26 | 7.33 | 7.23 | 5.69M |
| October 15, 2025 | 7.24 | 7.3 | 7.3 | 7.32 | 7.23 | 6.05M |
| October 14, 2025 | 7.2 | 7.23 | 7.23 | 7.29 | 7.2 | 7.67M |
| October 13, 2025 | 7.13 | 7.19 | 7.19 | 7.2 | 7.05 | 7.07M |
| October 10, 2025 | 7.2 | 7.24 | 7.24 | 7.27 | 7.18 | 6.71M |
| October 09, 2025 | 7.34 | 7.21 | 7.21 | 7.35 | 7.17 | 9.32M |
| September 30, 2025 | 7.4 | 7.34 | 7.34 | 7.42 | 7.33 | 8.1M |
| September 29, 2025 | 7.36 | 7.4 | 7.4 | 7.43 | 7.25 | 6.97M |
| September 26, 2025 | 7.4 | 7.38 | 7.38 | 7.47 | 7.34 | 6.36M |
| September 25, 2025 | 7.44 | 7.43 | 7.43 | 7.49 | 7.36 | 8.64M |
| September 24, 2025 | 7.4 | 7.47 | 7.47 | 7.5 | 7.31 | 9.36M |
| September 23, 2025 | 7.64 | 7.43 | 7.43 | 7.69 | 7.29 | 17.79M |
| September 22, 2025 | 8.02 | 7.69 | 7.69 | 8.02 | 7.64 | 24.64M |
| September 19, 2025 | 7.98 | 8.06 | 8.06 | 8.23 | 7.73 | 36.67M |
| September 18, 2025 | 7.99 | 8.01 | 8.01 | 8.14 | 7.95 | 21.56M |
| September 17, 2025 | 8.21 | 8 | 8 | 8.25 | 8 | 21.16M |
| September 16, 2025 | 8.19 | 8.2 | 8.2 | 8.35 | 8.1 | 20.25M |
| September 15, 2025 | 8.07 | 8.14 | 8.14 | 8.14 | 8 | 15.53M |
| September 12, 2025 | 8.16 | 8.07 | 8.07 | 8.23 | 8.05 | 17.42M |
| September 11, 2025 | 8.24 | 8.18 | 8.18 | 8.27 | 8 | 27.64M |
| September 10, 2025 | 8.02 | 8.31 | 8.31 | 8.35 | 8.02 | 28.69M |
| September 09, 2025 | 8.13 | 8.04 | 8.04 | 8.13 | 7.95 | 13.51M |
| September 08, 2025 | 8.2 | 8.14 | 8.14 | 8.33 | 8.08 | 21.65M |
| September 05, 2025 | 8.25 | 8.2 | 8.2 | 8.27 | 7.91 | 23.45M |
| September 04, 2025 | 8.18 | 8.24 | 8.24 | 8.35 | 8 | 29.82M |