7.64
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.64 | 7.65 | 7.65 | 7.67 | 7.62 | 34.85M |
| December 03, 2025 | 7.7 | 7.63 | 7.63 | 7.71 | 7.61 | 42.05M |
| December 02, 2025 | 7.73 | 7.67 | 7.67 | 7.74 | 7.66 | 46.37M |
| December 01, 2025 | 7.71 | 7.75 | 7.74 | 7.77 | 7.71 | 43.53M |
| November 28, 2025 | 7.72 | 7.75 | 7.75 | 7.75 | 7.68 | 36.84M |
| November 27, 2025 | 7.7 | 7.72 | 7.72 | 7.75 | 7.68 | 41.69M |
| November 26, 2025 | 7.76 | 7.7 | 7.7 | 7.78 | 7.69 | 63.7M |
| November 25, 2025 | 7.82 | 7.76 | 7.76 | 7.85 | 7.74 | 92.06M |
| November 24, 2025 | 7.83 | 7.8 | 7.8 | 7.85 | 7.75 | 83.91M |
| November 21, 2025 | 8.04 | 7.8 | 7.8 | 8.09 | 7.8 | 117.72M |
| November 20, 2025 | 8.28 | 8.11 | 8.11 | 8.3 | 8.1 | 118.73M |
| November 19, 2025 | 8.06 | 8.08 | 8.08 | 8.12 | 8.04 | 50.74M |
| November 18, 2025 | 8.14 | 8.07 | 8.07 | 8.17 | 8.06 | 72.1M |
| November 17, 2025 | 8.23 | 8.15 | 8.15 | 8.24 | 8.13 | 75.37M |
| November 14, 2025 | 8.23 | 8.26 | 8.26 | 8.34 | 8.22 | 67.5M |
| November 13, 2025 | 8.21 | 8.28 | 8.28 | 8.3 | 8.19 | 62.12M |
| November 12, 2025 | 8.3 | 8.2 | 8.2 | 8.31 | 8.19 | 61.33M |
| November 11, 2025 | 8.33 | 8.29 | 8.29 | 8.38 | 8.27 | 61.91M |
| November 10, 2025 | 8.23 | 8.36 | 8.36 | 8.4 | 8.22 | 99.5M |
| November 07, 2025 | 8.14 | 8.28 | 8.28 | 8.38 | 8.11 | 133.27M |
| November 06, 2025 | 8.1 | 8.16 | 8.16 | 8.18 | 8.09 | 86.7M |
| November 05, 2025 | 8.1 | 8.1 | 8.1 | 8.15 | 8.05 | 101.75M |
| November 04, 2025 | 8.22 | 8.22 | 8.22 | 8.27 | 8.14 | 89.59M |
| November 03, 2025 | 8.22 | 8.22 | 8.22 | 8.25 | 8.16 | 80.89M |
| October 31, 2025 | 8.37 | 8.23 | 8.23 | 8.39 | 8.23 | 144.11M |
| October 30, 2025 | 8.38 | 8.34 | 8.34 | 8.44 | 8.31 | 135.05M |
| October 29, 2025 | 8.21 | 8.43 | 8.43 | 8.45 | 8.2 | 164.73M |
| October 28, 2025 | 8.26 | 8.22 | 8.22 | 8.27 | 8.19 | 97.59M |
| October 27, 2025 | 8.22 | 8.26 | 8.26 | 8.3 | 8.16 | 153.88M |
| October 24, 2025 | 8.09 | 8.14 | 8.14 | 8.17 | 8.08 | 71.96M |
| October 23, 2025 | 8.11 | 8.15 | 8.09 | 8.16 | 8.05 | 76.83M |
| October 22, 2025 | 8.15 | 8.1 | 8.04 | 8.16 | 8.08 | 71.22M |
| October 21, 2025 | 8.13 | 8.18 | 8.12 | 8.25 | 8.12 | 107.64M |
| October 20, 2025 | 8.15 | 8.13 | 8.07 | 8.19 | 8.1 | 84.61M |
| October 17, 2025 | 8.17 | 8.07 | 8.07 | 8.25 | 8.05 | 111.38M |
| October 16, 2025 | 8.15 | 8.19 | 8.19 | 8.22 | 8.13 | 101.47M |
| October 15, 2025 | 8.1 | 8.19 | 8.19 | 8.2 | 8.04 | 125.86M |
| October 14, 2025 | 8.08 | 8.07 | 8.07 | 8.2 | 8.05 | 145.7M |
| October 13, 2025 | 8.02 | 8.07 | 8.07 | 8.1 | 8 | 145.11M |
| October 10, 2025 | 8.13 | 8.2 | 8.2 | 8.34 | 8.11 | 158.71M |
| October 09, 2025 | 8.13 | 8.16 | 8.16 | 8.2 | 8.05 | 132.65M |
| September 30, 2025 | 8.22 | 8.14 | 8.14 | 8.25 | 8.09 | 121.45M |
| September 29, 2025 | 7.96 | 8.25 | 8.25 | 8.38 | 7.92 | 211.31M |
| September 26, 2025 | 8 | 7.97 | 7.97 | 8.07 | 7.96 | 81.35M |
| September 25, 2025 | 8.01 | 8.04 | 8.04 | 8.08 | 7.98 | 99.16M |
| September 24, 2025 | 7.97 | 8.03 | 8.03 | 8.07 | 7.95 | 98.57M |
| September 23, 2025 | 8.09 | 8.01 | 8.01 | 8.1 | 7.92 | 103.06M |
| September 22, 2025 | 8.14 | 8.15 | 8.15 | 8.15 | 8.04 | 84.39M |
| September 19, 2025 | 8.14 | 8.13 | 8.13 | 8.18 | 8.1 | 61.54M |
| September 18, 2025 | 8.34 | 8.17 | 8.17 | 8.35 | 8.08 | 137.17M |
| September 17, 2025 | 8.31 | 8.39 | 8.39 | 8.42 | 8.28 | 84.07M |
| September 16, 2025 | 8.33 | 8.31 | 8.31 | 8.39 | 8.24 | 84.34M |
| September 15, 2025 | 8.4 | 8.32 | 8.32 | 8.44 | 8.28 | 82.02M |
| September 12, 2025 | 8.51 | 8.4 | 8.4 | 8.55 | 8.36 | 110.39M |
| September 11, 2025 | 8.27 | 8.52 | 8.52 | 8.52 | 8.22 | 138.89M |
| September 10, 2025 | 8.27 | 8.27 | 8.27 | 8.39 | 8.21 | 107.41M |
| September 09, 2025 | 8.29 | 8.26 | 8.26 | 8.33 | 8.23 | 71.02M |
| September 08, 2025 | 8.35 | 8.3 | 8.3 | 8.36 | 8.27 | 75.71M |
| September 05, 2025 | 8.3 | 8.35 | 8.35 | 8.37 | 8.24 | 85.03M |
| September 04, 2025 | 8.28 | 8.31 | 8.31 | 8.37 | 8.21 | 107.32M |