7.82
+0.11(+1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.84 | 7.71 | 7.71 | 7.84 | 7.66 | 2.8M |
| December 03, 2025 | 7.92 | 7.82 | 7.82 | 7.94 | 7.79 | 2.36M |
| December 02, 2025 | 7.95 | 7.92 | 7.92 | 7.97 | 7.81 | 2.67M |
| December 01, 2025 | 8.06 | 7.95 | 7.95 | 8.16 | 7.93 | 4.27M |
| November 28, 2025 | 7.99 | 8.03 | 8.03 | 8.03 | 7.85 | 3.35M |
| November 27, 2025 | 7.86 | 7.94 | 7.94 | 7.98 | 7.8 | 3.4M |
| November 26, 2025 | 8.03 | 7.86 | 7.86 | 8.11 | 7.86 | 3.92M |
| November 25, 2025 | 8.07 | 7.99 | 7.99 | 8.12 | 7.93 | 3.97M |
| November 24, 2025 | 7.91 | 8.01 | 8.01 | 8.15 | 7.85 | 7.68M |
| November 21, 2025 | 8.22 | 7.84 | 7.84 | 8.46 | 7.79 | 11.2M |
| November 20, 2025 | 8.21 | 8.38 | 8.38 | 8.7 | 8.01 | 8.81M |
| November 19, 2025 | 8.35 | 8.19 | 8.19 | 8.46 | 8.15 | 4.36M |
| November 18, 2025 | 8.43 | 8.39 | 8.39 | 8.5 | 8.31 | 3.79M |
| November 17, 2025 | 8.38 | 8.43 | 8.43 | 8.45 | 8.28 | 4.09M |
| November 14, 2025 | 8.35 | 8.35 | 8.35 | 8.42 | 8.31 | 3.36M |
| November 13, 2025 | 8.31 | 8.3 | 8.3 | 8.34 | 8.22 | 2.9M |
| November 12, 2025 | 8.34 | 8.31 | 8.31 | 8.36 | 8.25 | 2.61M |
| November 11, 2025 | 8.29 | 8.34 | 8.34 | 8.37 | 8.24 | 2.38M |
| November 10, 2025 | 8.28 | 8.28 | 8.28 | 8.31 | 8.21 | 2.34M |
| November 07, 2025 | 8.22 | 8.25 | 8.25 | 8.28 | 8.18 | 2.29M |
| November 06, 2025 | 8.27 | 8.25 | 8.25 | 8.36 | 8.16 | 2.77M |
| November 05, 2025 | 8.16 | 8.23 | 8.23 | 8.27 | 8.11 | 3.32M |
| November 04, 2025 | 8.12 | 8.16 | 8.16 | 8.2 | 8.11 | 2.66M |
| November 03, 2025 | 8.07 | 8.12 | 8.12 | 8.2 | 8.04 | 2.91M |
| October 31, 2025 | 7.86 | 8.04 | 8.04 | 8.05 | 7.86 | 3.68M |
| October 30, 2025 | 7.93 | 7.89 | 7.89 | 8 | 7.89 | 3.03M |
| October 29, 2025 | 8.08 | 7.93 | 7.93 | 8.18 | 7.91 | 3.7M |
| October 28, 2025 | 8.15 | 8.11 | 8.11 | 8.17 | 8.06 | 2.14M |
| October 27, 2025 | 8.13 | 8.09 | 8.09 | 8.17 | 8.01 | 3.34M |
| October 24, 2025 | 8.14 | 8.1 | 8.1 | 8.2 | 8.07 | 3.25M |
| October 23, 2025 | 8.16 | 8.14 | 8.14 | 8.19 | 8.02 | 3.49M |
| October 22, 2025 | 8.05 | 8.13 | 8.13 | 8.18 | 8.01 | 2.64M |
| October 21, 2025 | 7.89 | 8.06 | 8.06 | 8.06 | 7.89 | 3.45M |
| October 20, 2025 | 7.77 | 7.9 | 7.9 | 7.9 | 7.77 | 3.14M |
| October 17, 2025 | 7.94 | 7.78 | 7.78 | 8.03 | 7.76 | 4.48M |
| October 16, 2025 | 7.98 | 7.88 | 7.88 | 8 | 7.82 | 3.17M |
| October 15, 2025 | 7.88 | 7.99 | 7.99 | 8.03 | 7.85 | 3.43M |
| October 14, 2025 | 7.86 | 7.9 | 7.9 | 7.95 | 7.83 | 4.66M |
| October 13, 2025 | 7.63 | 7.83 | 7.83 | 7.87 | 7.44 | 4.24M |
| October 10, 2025 | 7.75 | 7.85 | 7.85 | 7.9 | 7.73 | 3.99M |
| October 09, 2025 | 7.88 | 7.78 | 7.78 | 7.89 | 7.73 | 4.07M |
| September 30, 2025 | 7.9 | 7.83 | 7.83 | 7.93 | 7.81 | 2.75M |
| September 29, 2025 | 7.85 | 7.87 | 7.87 | 7.97 | 7.67 | 3.83M |
| September 26, 2025 | 7.78 | 7.88 | 7.88 | 7.95 | 7.7 | 3.26M |
| September 25, 2025 | 7.86 | 7.8 | 7.8 | 7.98 | 7.79 | 2.93M |
| September 24, 2025 | 7.74 | 7.89 | 7.89 | 7.94 | 7.66 | 3.92M |
| September 23, 2025 | 7.84 | 7.76 | 7.76 | 7.85 | 7.4 | 6.47M |
| September 22, 2025 | 7.91 | 7.84 | 7.84 | 7.98 | 7.76 | 2.89M |
| September 19, 2025 | 7.99 | 7.89 | 7.89 | 8.09 | 7.78 | 4.99M |
| September 18, 2025 | 8.28 | 8 | 8 | 8.31 | 7.92 | 5.89M |
| September 17, 2025 | 8.32 | 8.26 | 8.26 | 8.43 | 8.23 | 4.49M |
| September 16, 2025 | 8.33 | 8.38 | 8.38 | 8.42 | 8.24 | 5.02M |
| September 15, 2025 | 8.51 | 8.32 | 8.32 | 8.54 | 8.28 | 5.21M |
| September 12, 2025 | 8.6 | 8.54 | 8.54 | 8.72 | 8.5 | 4.1M |
| September 11, 2025 | 8.59 | 8.62 | 8.62 | 8.69 | 8.45 | 5.2M |
| September 10, 2025 | 8.6 | 8.59 | 8.59 | 8.71 | 8.55 | 3.88M |
| September 09, 2025 | 8.5 | 8.58 | 8.58 | 8.71 | 8.48 | 5.78M |
| September 08, 2025 | 8.33 | 8.55 | 8.55 | 8.56 | 8.33 | 5.44M |
| September 05, 2025 | 8.25 | 8.33 | 8.33 | 8.35 | 8.09 | 4.93M |
| September 04, 2025 | 8.22 | 8.24 | 8.24 | 8.4 | 8.11 | 9.15M |