7.73
-0.05(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.77 | 7.78 | 7.78 | 7.87 | 7.76 | 43.45M |
| December 03, 2025 | 7.76 | 7.78 | 7.78 | 7.89 | 7.72 | 49.63M |
| December 02, 2025 | 7.79 | 7.78 | 7.78 | 7.91 | 7.74 | 52.7M |
| December 01, 2025 | 7.73 | 7.78 | 7.78 | 7.84 | 7.66 | 55.03M |
| November 28, 2025 | 7.81 | 7.76 | 7.76 | 7.82 | 7.73 | 35.46M |
| November 27, 2025 | 7.79 | 7.84 | 7.84 | 7.87 | 7.71 | 37.2M |
| November 26, 2025 | 7.92 | 7.81 | 7.81 | 7.97 | 7.75 | 47.75M |
| November 25, 2025 | 7.78 | 7.91 | 7.91 | 7.92 | 7.67 | 60.38M |
| November 24, 2025 | 7.93 | 7.75 | 7.75 | 8 | 7.74 | 53.35M |
| November 21, 2025 | 7.96 | 7.92 | 7.92 | 8.07 | 7.9 | 68.07M |
| November 20, 2025 | 8.04 | 8.15 | 7.96 | 8.25 | 8.01 | 80.28M |
| November 19, 2025 | 7.93 | 8.04 | 7.85 | 8.09 | 7.9 | 49.19M |
| November 18, 2025 | 7.97 | 7.92 | 7.74 | 8 | 7.9 | 34.27M |
| November 17, 2025 | 8.07 | 7.97 | 7.79 | 8.08 | 7.94 | 42.19M |
| November 14, 2025 | 8.06 | 8.04 | 8.04 | 8.14 | 8.03 | 37.23M |
| November 13, 2025 | 8.13 | 8.05 | 8.05 | 8.17 | 7.97 | 56.14M |
| November 12, 2025 | 8.19 | 8.13 | 8.13 | 8.28 | 8.13 | 45.02M |
| November 11, 2025 | 8.19 | 8.15 | 8.15 | 8.25 | 8.13 | 32.3M |
| November 10, 2025 | 8.08 | 8.23 | 8.23 | 8.24 | 8.03 | 47.96M |
| November 07, 2025 | 8.03 | 8.11 | 8.11 | 8.2 | 8.01 | 60.44M |
| November 06, 2025 | 8.05 | 8 | 8 | 8.09 | 7.98 | 58.32M |
| November 05, 2025 | 8.14 | 8.1 | 8.1 | 8.15 | 8.01 | 64.47M |
| November 04, 2025 | 7.88 | 8.12 | 8.12 | 8.15 | 7.85 | 90.73M |
| November 03, 2025 | 7.76 | 7.86 | 7.86 | 7.93 | 7.66 | 71.63M |
| October 31, 2025 | 7.76 | 7.74 | 7.74 | 7.83 | 7.62 | 91.5M |
| October 30, 2025 | 7.75 | 7.84 | 7.84 | 7.87 | 7.7 | 72M |
| October 29, 2025 | 7.75 | 7.72 | 7.72 | 7.8 | 7.63 | 61.33M |
| October 28, 2025 | 7.85 | 7.8 | 7.8 | 7.88 | 7.71 | 49.9M |
| October 27, 2025 | 7.91 | 7.84 | 7.84 | 8 | 7.76 | 86.03M |
| October 24, 2025 | 7.93 | 7.94 | 7.94 | 8.04 | 7.81 | 73.81M |
| October 23, 2025 | 7.93 | 7.96 | 7.96 | 8.07 | 7.85 | 59.56M |
| October 22, 2025 | 7.75 | 7.93 | 7.93 | 7.98 | 7.72 | 73.8M |
| October 21, 2025 | 7.71 | 7.75 | 7.75 | 7.77 | 7.65 | 51.96M |
| October 20, 2025 | 7.77 | 7.71 | 7.71 | 7.8 | 7.6 | 66.36M |
| October 17, 2025 | 7.85 | 7.79 | 7.79 | 7.9 | 7.77 | 86.03M |
| October 16, 2025 | 7.54 | 7.84 | 7.84 | 7.85 | 7.53 | 122.57M |
| October 15, 2025 | 7.49 | 7.55 | 7.55 | 7.6 | 7.46 | 82.93M |
| October 14, 2025 | 7.27 | 7.51 | 7.51 | 7.52 | 7.23 | 119.41M |
| October 13, 2025 | 7.24 | 7.31 | 7.31 | 7.35 | 7.15 | 77.61M |
| October 10, 2025 | 7.23 | 7.26 | 7.26 | 7.36 | 7.22 | 61.73M |
| October 09, 2025 | 7.18 | 7.26 | 7.26 | 7.26 | 7.13 | 49.03M |
| September 30, 2025 | 7.32 | 7.2 | 7.2 | 7.33 | 7.17 | 73.13M |
| September 29, 2025 | 7.39 | 7.3 | 7.3 | 7.4 | 7.25 | 68.75M |
| September 26, 2025 | 7.33 | 7.4 | 7.4 | 7.44 | 7.23 | 51.48M |
| September 25, 2025 | 7.38 | 7.34 | 7.34 | 7.39 | 7.28 | 47.8M |
| September 24, 2025 | 7.45 | 7.38 | 7.38 | 7.51 | 7.37 | 61.89M |
| September 23, 2025 | 7.35 | 7.46 | 7.46 | 7.52 | 7.31 | 58.51M |
| September 22, 2025 | 7.38 | 7.39 | 7.39 | 7.47 | 7.36 | 35.86M |
| September 19, 2025 | 7.47 | 7.4 | 7.4 | 7.48 | 7.32 | 63.9M |
| September 18, 2025 | 7.61 | 7.48 | 7.48 | 7.63 | 7.46 | 59.61M |
| September 17, 2025 | 7.64 | 7.61 | 7.61 | 7.69 | 7.58 | 49.96M |
| September 16, 2025 | 7.73 | 7.64 | 7.64 | 7.77 | 7.61 | 52.4M |
| September 15, 2025 | 7.81 | 7.75 | 7.75 | 7.85 | 7.71 | 48.22M |
| September 12, 2025 | 7.89 | 7.81 | 7.81 | 7.92 | 7.78 | 39.62M |
| September 11, 2025 | 7.89 | 7.9 | 7.9 | 7.94 | 7.8 | 57.57M |
| September 10, 2025 | 7.82 | 7.9 | 7.9 | 7.93 | 7.78 | 54.29M |
| September 09, 2025 | 7.74 | 7.81 | 7.81 | 7.82 | 7.71 | 48.42M |
| September 08, 2025 | 7.79 | 7.72 | 7.72 | 7.89 | 7.7 | 67.45M |
| September 05, 2025 | 7.96 | 7.81 | 7.81 | 7.98 | 7.78 | 85.39M |
| September 04, 2025 | 7.82 | 8.02 | 8.02 | 8.05 | 7.66 | 115.21M |