7.39
+0.09(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.29 | 7.39 | 7.39 | 7.39 | 7.24 | 2.29M |
| December 04, 2025 | 7.37 | 7.3 | 7.3 | 7.4 | 7.28 | 3.86M |
| December 03, 2025 | 7.48 | 7.42 | 7.42 | 7.49 | 7.36 | 4.07M |
| December 02, 2025 | 7.55 | 7.48 | 7.48 | 7.55 | 7.47 | 4.07M |
| December 01, 2025 | 7.56 | 7.55 | 7.55 | 7.59 | 7.52 | 4.95M |
| November 28, 2025 | 7.53 | 7.57 | 7.57 | 7.58 | 7.47 | 2.67M |
| November 27, 2025 | 7.52 | 7.51 | 7.51 | 7.56 | 7.47 | 3.41M |
| November 26, 2025 | 7.54 | 7.5 | 7.5 | 7.56 | 7.49 | 4.25M |
| November 25, 2025 | 7.56 | 7.53 | 7.53 | 7.59 | 7.49 | 3.96M |
| November 24, 2025 | 7.56 | 7.56 | 7.56 | 7.69 | 7.5 | 3.8M |
| November 21, 2025 | 7.65 | 7.55 | 7.55 | 7.77 | 7.54 | 6.54M |
| November 20, 2025 | 7.88 | 7.7 | 7.7 | 7.89 | 7.67 | 6.42M |
| November 19, 2025 | 7.81 | 7.87 | 7.87 | 7.87 | 7.69 | 6.75M |
| November 18, 2025 | 7.84 | 7.77 | 7.77 | 7.86 | 7.71 | 4.59M |
| November 17, 2025 | 7.9 | 7.85 | 7.85 | 7.9 | 7.81 | 4.85M |
| November 14, 2025 | 7.9 | 7.87 | 7.87 | 7.97 | 7.87 | 5.01M |
| November 13, 2025 | 7.89 | 7.9 | 7.9 | 7.93 | 7.83 | 4.18M |
| November 12, 2025 | 7.9 | 7.88 | 7.88 | 7.94 | 7.84 | 3.6M |
| November 11, 2025 | 7.86 | 7.9 | 7.9 | 7.92 | 7.79 | 4.58M |
| November 10, 2025 | 7.78 | 7.87 | 7.87 | 7.9 | 7.75 | 5.48M |
| November 07, 2025 | 7.68 | 7.77 | 7.77 | 7.8 | 7.67 | 4.79M |
| November 06, 2025 | 7.66 | 7.7 | 7.7 | 7.71 | 7.66 | 3.71M |
| November 05, 2025 | 7.62 | 7.68 | 7.68 | 7.71 | 7.6 | 3.6M |
| November 04, 2025 | 7.63 | 7.63 | 7.63 | 7.66 | 7.6 | 4.53M |
| November 03, 2025 | 7.67 | 7.66 | 7.66 | 7.79 | 7.6 | 6.66M |
| October 31, 2025 | 7.7 | 7.67 | 7.67 | 7.73 | 7.66 | 5.57M |
| October 30, 2025 | 7.98 | 7.68 | 7.68 | 7.98 | 7.68 | 12.53M |
| October 29, 2025 | 8.07 | 8.06 | 8.06 | 8.08 | 7.97 | 4.45M |
| October 28, 2025 | 8.08 | 8.07 | 8.07 | 8.13 | 8.04 | 5.01M |
| October 27, 2025 | 8.06 | 8.08 | 8.08 | 8.14 | 7.97 | 7.17M |
| October 24, 2025 | 8.03 | 8 | 8 | 8.07 | 7.99 | 5.64M |
| October 23, 2025 | 7.95 | 8.04 | 8.04 | 8.04 | 7.94 | 5.07M |
| October 22, 2025 | 8 | 7.96 | 7.96 | 8.02 | 7.96 | 3.89M |
| October 21, 2025 | 7.95 | 8 | 8 | 8.03 | 7.91 | 4.52M |
| October 20, 2025 | 7.95 | 7.94 | 7.94 | 7.99 | 7.86 | 4.62M |
| October 17, 2025 | 7.97 | 7.93 | 7.93 | 8.01 | 7.92 | 4.64M |
| October 16, 2025 | 8.04 | 7.98 | 7.98 | 8.08 | 7.94 | 4.8M |
| October 15, 2025 | 7.99 | 8.03 | 8.03 | 8.06 | 7.95 | 5.94M |
| October 14, 2025 | 8 | 7.99 | 7.99 | 8.05 | 7.97 | 5.93M |
| October 13, 2025 | 8.01 | 8 | 8 | 8.12 | 7.95 | 7.23M |
| October 10, 2025 | 7.92 | 8.07 | 8.07 | 8.08 | 7.89 | 5.98M |
| October 09, 2025 | 7.99 | 7.91 | 7.91 | 7.99 | 7.83 | 6.29M |
| September 30, 2025 | 7.99 | 7.98 | 7.98 | 8.07 | 7.96 | 4.32M |
| September 29, 2025 | 8.11 | 8.03 | 8.03 | 8.11 | 7.92 | 4.73M |
| September 26, 2025 | 8.01 | 8.11 | 8.11 | 8.12 | 7.93 | 5.03M |
| September 25, 2025 | 8.02 | 7.99 | 7.99 | 8.07 | 7.98 | 4.23M |
| September 24, 2025 | 8.01 | 8.05 | 8.05 | 8.11 | 7.98 | 4.84M |
| September 23, 2025 | 8.08 | 8.05 | 8.05 | 8.12 | 7.94 | 6.27M |
| September 22, 2025 | 8.25 | 8.12 | 8.12 | 8.32 | 8.1 | 4.66M |
| September 19, 2025 | 8.35 | 8.27 | 8.27 | 8.35 | 8.18 | 5.3M |
| September 18, 2025 | 8.58 | 8.29 | 8.29 | 8.58 | 8.28 | 9.8M |
| September 17, 2025 | 8.68 | 8.56 | 8.56 | 8.74 | 8.51 | 5.9M |
| September 16, 2025 | 8.84 | 8.68 | 8.68 | 8.88 | 8.59 | 7.03M |
| September 15, 2025 | 8.81 | 8.85 | 8.85 | 8.87 | 8.72 | 6.88M |
| September 12, 2025 | 8.84 | 8.8 | 8.8 | 8.89 | 8.74 | 6.51M |
| September 11, 2025 | 8.67 | 8.85 | 8.85 | 8.88 | 8.66 | 10.38M |
| September 10, 2025 | 8.67 | 8.67 | 8.67 | 8.72 | 8.6 | 4.74M |
| September 09, 2025 | 8.74 | 8.68 | 8.68 | 8.75 | 8.64 | 5.02M |
| September 08, 2025 | 8.49 | 8.7 | 8.7 | 8.79 | 8.49 | 9.32M |
| September 05, 2025 | 8.56 | 8.51 | 8.51 | 8.57 | 8.41 | 4.58M |