7.93
+0.08(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.01 | 7.85 | 7.85 | 8.05 | 7.8 | 12.87M |
| December 03, 2025 | 8.11 | 8.01 | 8.01 | 8.12 | 7.91 | 18.67M |
| December 02, 2025 | 7.97 | 8.12 | 8.12 | 8.2 | 7.9 | 26.15M |
| December 01, 2025 | 8.04 | 8.06 | 8.06 | 8.09 | 7.92 | 23M |
| November 28, 2025 | 7.89 | 7.96 | 7.96 | 8.2 | 7.89 | 26.21M |
| November 27, 2025 | 8.06 | 7.92 | 7.92 | 8.15 | 7.81 | 35.56M |
| November 26, 2025 | 8.3 | 7.94 | 7.94 | 8.3 | 7.84 | 59.67M |
| November 25, 2025 | 7.17 | 7.87 | 7.87 | 7.87 | 7.17 | 12.71M |
| November 24, 2025 | 7.03 | 7.15 | 7.15 | 7.2 | 6.98 | 7.36M |
| November 21, 2025 | 7.28 | 7.03 | 7.03 | 7.35 | 6.95 | 12.24M |
| November 20, 2025 | 7.37 | 7.37 | 7.37 | 7.42 | 7.26 | 8.01M |
| November 19, 2025 | 7.47 | 7.28 | 7.28 | 7.54 | 7.25 | 8.62M |
| November 18, 2025 | 7.53 | 7.49 | 7.49 | 7.6 | 7.45 | 8.53M |
| November 17, 2025 | 7.49 | 7.53 | 7.53 | 7.54 | 7.38 | 7.1M |
| November 14, 2025 | 7.46 | 7.5 | 7.5 | 7.56 | 7.4 | 8.53M |
| November 13, 2025 | 7.39 | 7.49 | 7.49 | 7.59 | 7.37 | 9.8M |
| November 12, 2025 | 7.5 | 7.4 | 7.4 | 7.55 | 7.35 | 10.32M |
| November 11, 2025 | 7.35 | 7.53 | 7.53 | 7.79 | 7.35 | 19.43M |
| November 10, 2025 | 7.33 | 7.33 | 7.33 | 7.35 | 7.25 | 6.69M |
| November 07, 2025 | 7.26 | 7.33 | 7.33 | 7.35 | 7.2 | 7.75M |
| November 06, 2025 | 7.41 | 7.29 | 7.29 | 7.47 | 7.25 | 8.8M |
| November 05, 2025 | 7.16 | 7.42 | 7.42 | 7.49 | 7.16 | 12.59M |
| November 04, 2025 | 7.21 | 7.25 | 7.25 | 7.3 | 7.17 | 10.31M |
| November 03, 2025 | 7.1 | 7.22 | 7.22 | 7.22 | 7.08 | 9.52M |
| October 31, 2025 | 7.04 | 7.1 | 7.1 | 7.14 | 7.01 | 7.35M |
| October 30, 2025 | 7.13 | 7.05 | 7.05 | 7.18 | 7.05 | 9.38M |
| October 29, 2025 | 7.37 | 7.18 | 7.18 | 7.39 | 7.04 | 15.55M |
| October 28, 2025 | 7.29 | 7.35 | 7.35 | 7.4 | 7.21 | 16.72M |
| October 27, 2025 | 7.48 | 7.49 | 7.49 | 7.59 | 7.44 | 10.1M |
| October 24, 2025 | 7.53 | 7.49 | 7.49 | 7.59 | 7.46 | 11.1M |
| October 23, 2025 | 7.47 | 7.49 | 7.49 | 7.49 | 7.33 | 10.33M |
| October 22, 2025 | 7.52 | 7.46 | 7.46 | 7.58 | 7.41 | 11.01M |
| October 21, 2025 | 7.7 | 7.6 | 7.6 | 7.75 | 7.49 | 15.85M |
| October 20, 2025 | 7.81 | 7.72 | 7.72 | 7.93 | 7.61 | 17.11M |
| October 17, 2025 | 7.94 | 7.59 | 7.59 | 7.94 | 7.59 | 22.36M |
| October 16, 2025 | 7.93 | 8.03 | 8.03 | 8.15 | 7.8 | 28.23M |
| October 15, 2025 | 8.26 | 8.16 | 8.16 | 8.59 | 8.1 | 32.99M |
| October 14, 2025 | 8.18 | 8.34 | 8.34 | 8.66 | 8.16 | 41.87M |
| October 13, 2025 | 7.99 | 8.13 | 8.13 | 8.31 | 7.59 | 38.61M |
| October 10, 2025 | 7.91 | 8.43 | 8.43 | 8.81 | 7.82 | 54.76M |
| October 09, 2025 | 8.08 | 8.04 | 8.04 | 8.42 | 8 | 65.49M |
| September 30, 2025 | 7.29 | 8 | 8 | 8 | 7.21 | 27.48M |
| September 29, 2025 | 7.45 | 7.27 | 7.27 | 7.7 | 7.25 | 34.66M |
| September 26, 2025 | 7.6 | 7.5 | 7.5 | 7.9 | 7.4 | 40.81M |
| September 25, 2025 | 7.51 | 7.8 | 7.8 | 8.15 | 7.31 | 65.14M |
| September 24, 2025 | 7.34 | 7.73 | 7.73 | 7.94 | 7.34 | 63.93M |
| September 23, 2025 | 8.34 | 8.14 | 8.14 | 8.98 | 7.75 | 98.68M |
| September 22, 2025 | 7.71 | 8.17 | 8.17 | 8.17 | 7.31 | 50.86M |
| September 19, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 11.33M |
| September 18, 2025 | 6.77 | 6.75 | 6.75 | 6.93 | 6.58 | 13.36M |
| September 17, 2025 | 6.69 | 6.85 | 6.85 | 6.89 | 6.63 | 9.49M |
| September 16, 2025 | 6.53 | 6.69 | 6.69 | 6.7 | 6.49 | 7.02M |
| September 15, 2025 | 6.58 | 6.52 | 6.52 | 6.6 | 6.45 | 5.66M |
| September 12, 2025 | 6.6 | 6.58 | 6.58 | 6.65 | 6.54 | 6.04M |
| September 11, 2025 | 6.49 | 6.63 | 6.63 | 6.63 | 6.4 | 7.64M |
| September 10, 2025 | 6.47 | 6.48 | 6.48 | 6.58 | 6.44 | 7.25M |
| September 09, 2025 | 6.6 | 6.47 | 6.47 | 6.6 | 6.43 | 6.58M |
| September 08, 2025 | 6.54 | 6.6 | 6.6 | 6.62 | 6.5 | 6.7M |
| September 05, 2025 | 6.52 | 6.56 | 6.56 | 6.58 | 6.38 | 7.84M |
| September 04, 2025 | 6.55 | 6.45 | 6.45 | 6.63 | 6.37 | 9.11M |