7.42
-0.01(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.55 | 7.43 | 7.43 | 7.6 | 7.4 | 5.53M |
| December 03, 2025 | 7.63 | 7.58 | 7.58 | 7.72 | 7.45 | 7.35M |
| December 02, 2025 | 7.65 | 7.6 | 7.6 | 7.65 | 7.55 | 5.06M |
| December 01, 2025 | 7.66 | 7.65 | 7.65 | 7.73 | 7.57 | 8.05M |
| November 28, 2025 | 7.49 | 7.66 | 7.66 | 7.74 | 7.48 | 11.41M |
| November 27, 2025 | 7.45 | 7.47 | 7.47 | 7.54 | 7.39 | 5.36M |
| November 26, 2025 | 7.51 | 7.47 | 7.47 | 7.69 | 7.45 | 6.93M |
| November 25, 2025 | 7.36 | 7.51 | 7.51 | 7.59 | 7.36 | 7.3M |
| November 24, 2025 | 7.23 | 7.35 | 7.35 | 7.38 | 7.16 | 6.49M |
| November 21, 2025 | 7.23 | 7.15 | 7.15 | 7.44 | 7.07 | 7.81M |
| November 20, 2025 | 7.44 | 7.31 | 7.31 | 7.47 | 7.24 | 7.08M |
| November 19, 2025 | 7.62 | 7.38 | 7.38 | 7.63 | 7.36 | 8.3M |
| November 18, 2025 | 7.66 | 7.62 | 7.62 | 7.67 | 7.55 | 4.9M |
| November 17, 2025 | 7.64 | 7.65 | 7.65 | 7.65 | 7.5 | 6.8M |
| November 14, 2025 | 7.62 | 7.64 | 7.64 | 7.76 | 7.6 | 7.21M |
| November 13, 2025 | 7.64 | 7.69 | 7.69 | 7.7 | 7.6 | 7.31M |
| November 12, 2025 | 7.64 | 7.67 | 7.67 | 7.7 | 7.61 | 7.7M |
| November 11, 2025 | 7.68 | 7.62 | 7.62 | 7.75 | 7.6 | 11.88M |
| November 10, 2025 | 7.6 | 7.69 | 7.69 | 7.9 | 7.6 | 15.49M |
| November 07, 2025 | 7.62 | 7.63 | 7.63 | 7.8 | 7.58 | 21.13M |
| November 06, 2025 | 7.89 | 7.63 | 7.63 | 7.9 | 7.57 | 37.71M |
| November 05, 2025 | 7.38 | 7.97 | 7.97 | 8.2 | 7.36 | 30.04M |
| November 04, 2025 | 7.39 | 7.45 | 7.45 | 7.46 | 7.32 | 7.21M |
| November 03, 2025 | 7.23 | 7.39 | 7.39 | 7.41 | 7.19 | 7.6M |
| October 31, 2025 | 7.1 | 7.22 | 7.22 | 7.23 | 7.08 | 6.71M |
| October 30, 2025 | 7.15 | 7.09 | 7.09 | 7.2 | 7.06 | 6.41M |
| October 29, 2025 | 7.23 | 7.15 | 7.15 | 7.26 | 7.07 | 5.21M |
| October 28, 2025 | 7.15 | 7.27 | 7.27 | 7.33 | 7.13 | 5.04M |
| October 27, 2025 | 7.32 | 7.19 | 7.19 | 7.32 | 7.08 | 7.19M |
| October 24, 2025 | 7.36 | 7.23 | 7.23 | 7.36 | 7.2 | 4.97M |
| October 23, 2025 | 7.21 | 7.33 | 7.33 | 7.35 | 7.18 | 6.24M |
| October 22, 2025 | 7.1 | 7.2 | 7.2 | 7.26 | 7.09 | 6.19M |
| October 21, 2025 | 6.84 | 7.11 | 7.11 | 7.14 | 6.84 | 6.98M |
| October 20, 2025 | 6.89 | 6.85 | 6.85 | 6.9 | 6.79 | 3.39M |
| October 17, 2025 | 6.87 | 6.84 | 6.84 | 6.95 | 6.84 | 4.16M |
| October 16, 2025 | 6.95 | 6.9 | 6.9 | 6.99 | 6.87 | 4.41M |
| October 15, 2025 | 6.86 | 6.93 | 6.93 | 6.95 | 6.84 | 5.59M |
| October 14, 2025 | 6.89 | 6.86 | 6.86 | 6.96 | 6.83 | 5.72M |
| October 13, 2025 | 6.76 | 6.87 | 6.87 | 6.87 | 6.61 | 5.6M |
| October 10, 2025 | 6.77 | 6.89 | 6.89 | 6.91 | 6.75 | 6.5M |
| October 09, 2025 | 6.92 | 6.78 | 6.78 | 6.96 | 6.73 | 7.33M |
| September 30, 2025 | 6.92 | 6.93 | 6.93 | 7.01 | 6.87 | 5.13M |
| September 29, 2025 | 6.75 | 6.88 | 6.88 | 6.93 | 6.74 | 7.54M |
| September 26, 2025 | 6.76 | 6.79 | 6.79 | 6.84 | 6.69 | 5.3M |
| September 25, 2025 | 6.85 | 6.78 | 6.78 | 6.93 | 6.76 | 5.49M |
| September 24, 2025 | 6.71 | 6.87 | 6.87 | 6.88 | 6.66 | 5.23M |
| September 23, 2025 | 6.9 | 6.71 | 6.71 | 6.94 | 6.58 | 8.3M |
| September 22, 2025 | 6.99 | 6.94 | 6.94 | 7.02 | 6.8 | 3.92M |
| September 19, 2025 | 7.1 | 7.02 | 7.02 | 7.14 | 6.93 | 5.23M |
| September 18, 2025 | 7.29 | 7.09 | 7.09 | 7.29 | 7.04 | 6.82M |
| September 17, 2025 | 7.29 | 7.28 | 7.28 | 7.34 | 7.22 | 4.58M |
| September 16, 2025 | 7.34 | 7.32 | 7.32 | 7.38 | 7.24 | 4.89M |
| September 15, 2025 | 7.48 | 7.35 | 7.35 | 7.49 | 7.28 | 5.86M |
| September 12, 2025 | 7.59 | 7.45 | 7.45 | 7.68 | 7.41 | 7.12M |
| September 11, 2025 | 7.46 | 7.51 | 7.51 | 7.54 | 7.28 | 7.99M |
| September 10, 2025 | 7.41 | 7.45 | 7.45 | 7.53 | 7.34 | 7.14M |
| September 09, 2025 | 7.27 | 7.4 | 7.4 | 7.43 | 7.26 | 8.58M |
| September 08, 2025 | 7.15 | 7.29 | 7.29 | 7.32 | 7.15 | 6.01M |
| September 05, 2025 | 7.07 | 7.17 | 7.17 | 7.24 | 6.87 | 6.79M |
| September 04, 2025 | 6.93 | 7.04 | 7.04 | 7.09 | 6.88 | 7.17M |
