7.79
+0.18(+2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.71 | 7.61 | 7.61 | 7.76 | 7.6 | 10M |
| December 03, 2025 | 7.69 | 7.75 | 7.75 | 7.85 | 7.64 | 16.44M |
| December 02, 2025 | 7.74 | 7.69 | 7.69 | 7.76 | 7.59 | 13.04M |
| December 01, 2025 | 7.54 | 7.77 | 7.77 | 7.95 | 7.5 | 30.87M |
| November 28, 2025 | 7.22 | 7.54 | 7.54 | 7.59 | 7.19 | 28.82M |
| November 27, 2025 | 7.22 | 7.22 | 7.22 | 7.31 | 7.2 | 8.5M |
| November 26, 2025 | 7.27 | 7.28 | 7.28 | 7.34 | 7.21 | 12.98M |
| November 25, 2025 | 7.23 | 7.29 | 7.29 | 7.4 | 7.17 | 17.82M |
| November 24, 2025 | 7.16 | 7.17 | 7.17 | 7.32 | 7.04 | 19.36M |
| November 21, 2025 | 7.46 | 7.15 | 7.15 | 7.54 | 7.14 | 25.57M |
| November 20, 2025 | 7.66 | 7.57 | 7.57 | 7.85 | 7.48 | 22.17M |
| November 19, 2025 | 7.42 | 7.59 | 7.59 | 7.77 | 7.3 | 35.48M |
| November 18, 2025 | 7.75 | 7.42 | 7.42 | 7.76 | 7.37 | 28.84M |
| November 17, 2025 | 7.93 | 7.76 | 7.76 | 7.98 | 7.61 | 36.97M |
| November 14, 2025 | 8.21 | 8.02 | 8.02 | 8.22 | 7.98 | 37.01M |
| November 13, 2025 | 7.92 | 8.21 | 8.21 | 8.37 | 7.82 | 67.08M |
| November 12, 2025 | 8.23 | 7.99 | 7.99 | 8.31 | 7.88 | 56.81M |
| November 11, 2025 | 8.51 | 8.33 | 8.33 | 8.66 | 8.22 | 99.04M |
| November 10, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.34 | 39.32M |
| November 07, 2025 | 7.71 | 7.72 | 7.72 | 7.95 | 7.68 | 19.91M |
| November 06, 2025 | 7.82 | 7.79 | 7.79 | 7.97 | 7.75 | 31.83M |
| November 05, 2025 | 7.53 | 7.76 | 7.76 | 7.83 | 7.45 | 35.98M |
| November 04, 2025 | 7.47 | 7.57 | 7.57 | 7.62 | 7.44 | 17.6M |
| November 03, 2025 | 7.42 | 7.47 | 7.47 | 7.55 | 7.32 | 17.9M |
| October 31, 2025 | 7.56 | 7.42 | 7.42 | 7.63 | 7.42 | 22.06M |
| October 30, 2025 | 7.56 | 7.66 | 7.66 | 7.74 | 7.52 | 23.02M |
| October 29, 2025 | 7.49 | 7.58 | 7.58 | 7.76 | 7.48 | 17.94M |
| October 28, 2025 | 7.71 | 7.6 | 7.6 | 7.72 | 7.59 | 14.74M |
| October 27, 2025 | 7.5 | 7.67 | 7.67 | 7.72 | 7.49 | 18.19M |
| October 24, 2025 | 7.55 | 7.5 | 7.5 | 7.58 | 7.44 | 12.56M |
| October 23, 2025 | 7.44 | 7.56 | 7.56 | 7.59 | 7.41 | 13.78M |
| October 22, 2025 | 7.6 | 7.52 | 7.52 | 7.62 | 7.49 | 12.89M |
| October 21, 2025 | 7.28 | 7.61 | 7.61 | 7.66 | 7.28 | 23.91M |
| October 20, 2025 | 7.27 | 7.33 | 7.33 | 7.37 | 7.22 | 13.07M |
| October 17, 2025 | 7.45 | 7.19 | 7.19 | 7.53 | 7.18 | 20.65M |
| October 16, 2025 | 7.8 | 7.44 | 7.44 | 7.8 | 7.4 | 28.15M |
| October 15, 2025 | 7.53 | 7.77 | 7.77 | 7.77 | 7.39 | 43.52M |
| October 14, 2025 | 7.46 | 7.41 | 7.41 | 7.68 | 7.35 | 38.98M |
| October 13, 2025 | 7.08 | 7.29 | 7.29 | 7.33 | 7.03 | 19.7M |
| October 10, 2025 | 7.13 | 7.3 | 7.3 | 7.3 | 7.1 | 19.7M |
| October 09, 2025 | 7.14 | 7.15 | 7.15 | 7.26 | 7.13 | 13.84M |
| September 30, 2025 | 7.23 | 7.18 | 7.18 | 7.25 | 7.07 | 15.69M |
| September 29, 2025 | 7.03 | 7.23 | 7.23 | 7.44 | 6.99 | 25.02M |
| September 26, 2025 | 6.77 | 6.94 | 6.94 | 7.04 | 6.75 | 13.4M |
| September 25, 2025 | 6.9 | 6.83 | 6.83 | 6.96 | 6.83 | 9.48M |
| September 24, 2025 | 6.84 | 6.91 | 6.91 | 6.91 | 6.78 | 8.01M |
| September 23, 2025 | 6.93 | 6.86 | 6.86 | 6.96 | 6.67 | 13.39M |
| September 22, 2025 | 6.95 | 6.93 | 6.93 | 6.96 | 6.84 | 8.71M |
| September 19, 2025 | 7.01 | 6.94 | 6.94 | 7.07 | 6.91 | 13.39M |
| September 18, 2025 | 7.21 | 7.03 | 7.03 | 7.32 | 6.92 | 22.81M |
| September 17, 2025 | 7.18 | 7.22 | 7.22 | 7.25 | 7.13 | 11.52M |
| September 16, 2025 | 7.24 | 7.15 | 7.15 | 7.29 | 7.11 | 18.41M |
| September 15, 2025 | 7.23 | 7.3 | 7.3 | 7.36 | 7.2 | 14.43M |
| September 12, 2025 | 7.34 | 7.26 | 7.26 | 7.36 | 7.18 | 28.09M |
| September 11, 2025 | 7.45 | 7.38 | 7.38 | 7.46 | 7.26 | 25.4M |
| September 10, 2025 | 7.53 | 7.38 | 7.38 | 7.59 | 7.34 | 31.21M |
| September 09, 2025 | 7.55 | 7.66 | 7.66 | 7.69 | 7.38 | 44.06M |
| September 08, 2025 | 7.23 | 7.68 | 7.68 | 7.78 | 7.18 | 62.28M |
| September 05, 2025 | 7.02 | 7.27 | 7.27 | 7.27 | 6.93 | 42.39M |
| September 04, 2025 | 7.07 | 7.12 | 7.12 | 7.26 | 6.89 | 56.05M |