7.49
+0.01(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.52 | 7.48 | 7.48 | 7.54 | 7.46 | 4.24M |
| December 03, 2025 | 7.5 | 7.55 | 7.55 | 7.65 | 7.45 | 6.07M |
| December 02, 2025 | 7.57 | 7.51 | 7.51 | 7.57 | 7.49 | 3.39M |
| December 01, 2025 | 7.5 | 7.56 | 7.56 | 7.58 | 7.5 | 3.96M |
| November 28, 2025 | 7.48 | 7.54 | 7.54 | 7.54 | 7.44 | 2.73M |
| November 27, 2025 | 7.58 | 7.47 | 7.47 | 7.58 | 7.47 | 4.24M |
| November 26, 2025 | 7.53 | 7.54 | 7.54 | 7.6 | 7.52 | 3.92M |
| November 25, 2025 | 7.51 | 7.51 | 7.51 | 7.58 | 7.48 | 4.03M |
| November 24, 2025 | 7.37 | 7.49 | 7.49 | 7.5 | 7.37 | 5.28M |
| November 21, 2025 | 7.59 | 7.36 | 7.36 | 7.65 | 7.36 | 8.99M |
| November 20, 2025 | 7.69 | 7.67 | 7.67 | 7.72 | 7.61 | 5.05M |
| November 19, 2025 | 7.72 | 7.66 | 7.66 | 7.76 | 7.62 | 6.57M |
| November 18, 2025 | 7.82 | 7.74 | 7.74 | 7.82 | 7.72 | 7.74M |
| November 17, 2025 | 7.88 | 7.83 | 7.83 | 7.9 | 7.81 | 7.46M |
| November 14, 2025 | 7.92 | 7.9 | 7.9 | 7.96 | 7.89 | 7.62M |
| November 13, 2025 | 7.88 | 7.94 | 7.94 | 7.94 | 7.84 | 8.98M |
| November 12, 2025 | 7.87 | 7.88 | 7.88 | 7.91 | 7.85 | 9.09M |
| November 11, 2025 | 7.88 | 7.87 | 7.87 | 7.89 | 7.82 | 7.57M |
| November 10, 2025 | 7.77 | 7.87 | 7.87 | 7.91 | 7.74 | 10.92M |
| November 07, 2025 | 7.75 | 7.77 | 7.77 | 7.81 | 7.75 | 5.26M |
| November 06, 2025 | 7.79 | 7.76 | 7.76 | 7.82 | 7.74 | 6.58M |
| November 05, 2025 | 7.76 | 7.79 | 7.79 | 7.8 | 7.71 | 7.46M |
| November 04, 2025 | 7.81 | 7.79 | 7.79 | 7.84 | 7.76 | 6.32M |
| November 03, 2025 | 7.82 | 7.82 | 7.82 | 7.84 | 7.77 | 5.63M |
| October 31, 2025 | 7.78 | 7.81 | 7.81 | 7.84 | 7.73 | 8.12M |
| October 30, 2025 | 7.78 | 7.71 | 7.71 | 7.8 | 7.71 | 4.99M |
| October 29, 2025 | 7.78 | 7.79 | 7.79 | 7.82 | 7.73 | 4.61M |
| October 28, 2025 | 7.82 | 7.81 | 7.81 | 7.87 | 7.8 | 5.58M |
| October 27, 2025 | 7.77 | 7.85 | 7.85 | 7.87 | 7.74 | 9.3M |
| October 24, 2025 | 7.81 | 7.74 | 7.74 | 7.81 | 7.72 | 6.48M |
| October 23, 2025 | 7.75 | 7.79 | 7.79 | 7.8 | 7.72 | 6.55M |
| October 22, 2025 | 7.72 | 7.75 | 7.75 | 7.79 | 7.7 | 6.17M |
| October 21, 2025 | 7.6 | 7.76 | 7.76 | 7.78 | 7.58 | 8.03M |
| October 20, 2025 | 7.58 | 7.6 | 7.6 | 7.62 | 7.55 | 3.46M |
| October 17, 2025 | 7.63 | 7.57 | 7.57 | 7.67 | 7.56 | 7.64M |
| October 16, 2025 | 7.72 | 7.66 | 7.66 | 7.73 | 7.63 | 5.35M |
| October 15, 2025 | 7.68 | 7.73 | 7.73 | 7.73 | 7.65 | 4.34M |
| October 14, 2025 | 7.7 | 7.66 | 7.66 | 7.77 | 7.65 | 6.79M |
| October 13, 2025 | 7.6 | 7.69 | 7.69 | 7.7 | 7.54 | 10.15M |
| October 10, 2025 | 7.7 | 7.74 | 7.74 | 7.78 | 7.66 | 7.34M |
| October 09, 2025 | 7.73 | 7.71 | 7.71 | 7.74 | 7.65 | 5.79M |
| September 30, 2025 | 7.68 | 7.71 | 7.71 | 7.76 | 7.65 | 6.78M |
| September 29, 2025 | 7.68 | 7.69 | 7.69 | 7.7 | 7.54 | 6.77M |
| September 26, 2025 | 7.68 | 7.65 | 7.65 | 7.71 | 7.62 | 4.33M |
| September 25, 2025 | 7.77 | 7.66 | 7.66 | 7.77 | 7.66 | 6.33M |
| September 24, 2025 | 7.61 | 7.77 | 7.77 | 7.8 | 7.56 | 7.9M |
| September 23, 2025 | 7.7 | 7.64 | 7.64 | 7.73 | 7.54 | 9.85M |
| September 22, 2025 | 7.75 | 7.75 | 7.75 | 7.78 | 7.66 | 9.02M |
| September 19, 2025 | 7.85 | 7.78 | 7.78 | 7.9 | 7.75 | 8.06M |
| September 18, 2025 | 8.07 | 7.83 | 7.83 | 8.07 | 7.81 | 18.46M |
| September 17, 2025 | 7.98 | 8.07 | 8.07 | 8.24 | 7.88 | 24.54M |
| September 16, 2025 | 7.94 | 7.99 | 7.99 | 7.99 | 7.85 | 15.06M |
| September 15, 2025 | 7.8 | 7.94 | 7.94 | 7.96 | 7.72 | 19.63M |
| September 12, 2025 | 7.72 | 7.77 | 7.77 | 7.88 | 7.72 | 14.98M |
| September 11, 2025 | 7.67 | 7.73 | 7.73 | 7.73 | 7.65 | 7.31M |
| September 10, 2025 | 7.73 | 7.68 | 7.68 | 7.75 | 7.66 | 5.97M |
| September 09, 2025 | 7.76 | 7.71 | 7.71 | 7.77 | 7.67 | 6.13M |
| September 08, 2025 | 7.74 | 7.76 | 7.76 | 7.78 | 7.67 | 8.2M |
| September 05, 2025 | 7.66 | 7.71 | 7.71 | 7.71 | 7.61 | 9.05M |
| September 04, 2025 | 7.64 | 7.66 | 7.66 | 7.69 | 7.56 | 10.44M |