7.61
+0.09(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.61 | 7.52 | 7.52 | 7.69 | 7.49 | 4.88M |
| December 03, 2025 | 7.82 | 7.64 | 7.64 | 7.82 | 7.6 | 4.99M |
| December 02, 2025 | 7.82 | 7.79 | 7.79 | 7.85 | 7.67 | 5.83M |
| December 01, 2025 | 7.68 | 7.81 | 7.81 | 8.03 | 7.68 | 9.23M |
| November 28, 2025 | 7.54 | 7.68 | 7.68 | 7.75 | 7.51 | 7.77M |
| November 27, 2025 | 7.41 | 7.55 | 7.55 | 7.61 | 7.41 | 5.27M |
| November 26, 2025 | 7.62 | 7.46 | 7.46 | 7.67 | 7.4 | 6.88M |
| November 25, 2025 | 7.55 | 7.58 | 7.58 | 7.68 | 7.49 | 7.17M |
| November 24, 2025 | 7.43 | 7.53 | 7.53 | 7.56 | 7.33 | 9.82M |
| November 21, 2025 | 7.98 | 7.35 | 7.35 | 8 | 7.34 | 17.42M |
| November 20, 2025 | 8.2 | 8.01 | 8.01 | 8.2 | 7.9 | 5.92M |
| November 19, 2025 | 8.3 | 8.14 | 8.14 | 8.35 | 8.04 | 7.68M |
| November 18, 2025 | 8.41 | 8.29 | 8.29 | 8.42 | 8.19 | 9.23M |
| November 17, 2025 | 8.51 | 8.4 | 8.4 | 8.56 | 8.3 | 9.28M |
| November 14, 2025 | 8.5 | 8.51 | 8.51 | 8.66 | 8.46 | 7.73M |
| November 13, 2025 | 8.47 | 8.6 | 8.6 | 8.64 | 8.38 | 11.99M |
| November 12, 2025 | 8.57 | 8.42 | 8.42 | 8.59 | 8.32 | 11.32M |
| November 11, 2025 | 8.64 | 8.57 | 8.57 | 8.64 | 8.46 | 11.2M |
| November 10, 2025 | 8.43 | 8.53 | 8.53 | 8.68 | 8.35 | 13.62M |
| November 07, 2025 | 8.3 | 8.38 | 8.38 | 8.55 | 8.29 | 12.18M |
| November 06, 2025 | 8.26 | 8.38 | 8.38 | 8.39 | 8.16 | 11.7M |
| November 05, 2025 | 8.18 | 8.28 | 8.28 | 8.39 | 8.11 | 12.94M |
| November 04, 2025 | 8.2 | 8.29 | 8.29 | 8.37 | 8.18 | 11.46M |
| November 03, 2025 | 8.24 | 8.25 | 8.25 | 8.29 | 8.09 | 10.34M |
| October 31, 2025 | 8.15 | 8.25 | 8.25 | 8.36 | 8.05 | 17.65M |
| October 30, 2025 | 8.16 | 8.02 | 8.02 | 8.3 | 7.95 | 15.68M |
| October 29, 2025 | 7.97 | 8.11 | 8.11 | 8.39 | 7.85 | 24.46M |
| October 28, 2025 | 7.73 | 7.92 | 7.92 | 8.22 | 7.73 | 22.43M |
| October 27, 2025 | 7.66 | 7.77 | 7.77 | 7.85 | 7.6 | 9.91M |
| October 24, 2025 | 7.64 | 7.63 | 7.63 | 7.7 | 7.57 | 6.99M |
| October 23, 2025 | 7.63 | 7.67 | 7.67 | 7.7 | 7.56 | 6.75M |
| October 22, 2025 | 7.63 | 7.71 | 7.71 | 7.88 | 7.63 | 9.17M |
| October 21, 2025 | 7.69 | 7.67 | 7.67 | 7.78 | 7.56 | 7.67M |
| October 20, 2025 | 7.63 | 7.64 | 7.64 | 7.76 | 7.6 | 8.52M |
| October 17, 2025 | 7.95 | 7.63 | 7.63 | 7.97 | 7.6 | 13.67M |
| October 16, 2025 | 8.01 | 7.93 | 7.93 | 8.13 | 7.88 | 13.96M |
| October 15, 2025 | 7.6 | 8.08 | 8.08 | 8.27 | 7.6 | 31.26M |
| October 14, 2025 | 7.56 | 7.56 | 7.56 | 7.74 | 7.5 | 9.63M |
| October 13, 2025 | 7.35 | 7.56 | 7.56 | 7.61 | 7.21 | 9.62M |
| October 10, 2025 | 7.61 | 7.57 | 7.57 | 7.68 | 7.5 | 7.94M |
| October 09, 2025 | 7.77 | 7.61 | 7.61 | 7.84 | 7.55 | 10.63M |
| September 30, 2025 | 7.85 | 7.76 | 7.76 | 7.91 | 7.7 | 10.14M |
| September 29, 2025 | 7.79 | 7.82 | 7.82 | 7.86 | 7.63 | 10.84M |
| September 26, 2025 | 7.93 | 7.76 | 7.76 | 7.98 | 7.75 | 8.91M |
| September 25, 2025 | 7.9 | 7.95 | 7.95 | 7.97 | 7.76 | 13.95M |
| September 24, 2025 | 7.7 | 7.9 | 7.9 | 7.92 | 7.58 | 16.38M |
| September 23, 2025 | 7.66 | 7.69 | 7.69 | 7.84 | 7.48 | 12.69M |
| September 22, 2025 | 7.53 | 7.64 | 7.64 | 7.8 | 7.35 | 15.5M |
| September 19, 2025 | 7.71 | 7.54 | 7.54 | 7.73 | 7.5 | 16.09M |
| September 18, 2025 | 7.99 | 7.69 | 7.69 | 8 | 7.56 | 23.91M |
| September 17, 2025 | 8.02 | 8 | 8 | 8.08 | 7.92 | 19.29M |
| September 16, 2025 | 8.2 | 8.02 | 8.02 | 8.3 | 7.88 | 39.44M |
| September 15, 2025 | 7.61 | 8.24 | 8.24 | 8.24 | 7.56 | 45.21M |
| September 12, 2025 | 7.57 | 7.49 | 7.49 | 7.67 | 7.46 | 8.1M |
| September 11, 2025 | 7.5 | 7.59 | 7.59 | 7.62 | 7.45 | 8.11M |
| September 10, 2025 | 7.63 | 7.54 | 7.54 | 7.74 | 7.53 | 6.65M |
| September 09, 2025 | 7.73 | 7.62 | 7.62 | 7.73 | 7.58 | 7.85M |
| September 08, 2025 | 7.86 | 7.72 | 7.72 | 7.96 | 7.7 | 9.58M |
| September 05, 2025 | 7.64 | 7.83 | 7.83 | 7.86 | 7.61 | 10.82M |
| September 04, 2025 | 7.68 | 7.65 | 7.65 | 7.85 | 7.57 | 12.51M |