7.49
-0.03(-0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.5 | 7.52 | 7.52 | 7.85 | 7.4 | 22.35M |
| December 03, 2025 | 7.42 | 7.43 | 7.43 | 7.48 | 7.36 | 4.32M |
| December 02, 2025 | 7.5 | 7.44 | 7.44 | 7.51 | 7.31 | 5.4M |
| December 01, 2025 | 7.49 | 7.48 | 7.48 | 7.57 | 7.46 | 5.97M |
| November 28, 2025 | 7.3 | 7.46 | 7.46 | 7.47 | 7.26 | 6.91M |
| November 27, 2025 | 7.28 | 7.3 | 7.3 | 7.42 | 7.27 | 10.2M |
| November 26, 2025 | 7.45 | 7.31 | 7.31 | 7.53 | 7.31 | 6.87M |
| November 25, 2025 | 7.39 | 7.42 | 7.42 | 7.51 | 7.32 | 5.12M |
| November 24, 2025 | 7.28 | 7.35 | 7.35 | 7.38 | 7.21 | 6.44M |
| November 21, 2025 | 7.65 | 7.25 | 7.25 | 7.68 | 7.23 | 9.7M |
| November 20, 2025 | 7.78 | 7.64 | 7.64 | 7.8 | 7.61 | 5.66M |
| November 19, 2025 | 7.91 | 7.75 | 7.75 | 8.02 | 7.73 | 7.53M |
| November 18, 2025 | 7.93 | 7.88 | 7.88 | 7.97 | 7.82 | 6.59M |
| November 17, 2025 | 8.02 | 7.95 | 7.95 | 8.05 | 7.91 | 7.38M |
| November 14, 2025 | 7.9 | 8.03 | 8.03 | 8.1 | 7.9 | 10.91M |
| November 13, 2025 | 8 | 7.94 | 7.94 | 8.01 | 7.87 | 10.63M |
| November 12, 2025 | 8.02 | 7.93 | 7.93 | 8.04 | 7.84 | 11.33M |
| November 11, 2025 | 7.92 | 8.02 | 8.02 | 8.04 | 7.86 | 10.92M |
| November 10, 2025 | 7.82 | 7.9 | 7.9 | 7.92 | 7.71 | 8.4M |
| November 07, 2025 | 7.78 | 7.82 | 7.82 | 7.84 | 7.7 | 7.79M |
| November 06, 2025 | 7.74 | 7.82 | 7.82 | 7.85 | 7.7 | 8.22M |
| November 05, 2025 | 7.64 | 7.77 | 7.77 | 7.81 | 7.62 | 9.3M |
| November 04, 2025 | 7.72 | 7.68 | 7.68 | 7.78 | 7.6 | 9.69M |
| November 03, 2025 | 7.65 | 7.71 | 7.71 | 7.74 | 7.62 | 8.31M |
| October 31, 2025 | 7.58 | 7.6 | 7.6 | 7.72 | 7.54 | 7.93M |
| October 30, 2025 | 7.71 | 7.58 | 7.58 | 7.72 | 7.55 | 10.91M |
| October 29, 2025 | 7.8 | 7.79 | 7.79 | 7.86 | 7.7 | 7.04M |
| October 28, 2025 | 7.83 | 7.85 | 7.85 | 7.88 | 7.76 | 5.93M |
| October 27, 2025 | 7.92 | 7.82 | 7.82 | 7.93 | 7.77 | 7.06M |
| October 24, 2025 | 7.85 | 7.85 | 7.85 | 7.92 | 7.81 | 7.74M |
| October 23, 2025 | 7.75 | 7.83 | 7.83 | 7.84 | 7.68 | 8.85M |
| October 22, 2025 | 7.78 | 7.78 | 7.78 | 7.87 | 7.73 | 7.07M |
| October 21, 2025 | 7.67 | 7.78 | 7.78 | 7.79 | 7.57 | 8.73M |
| October 20, 2025 | 7.46 | 7.6 | 7.6 | 7.62 | 7.46 | 7.47M |
| October 17, 2025 | 7.65 | 7.41 | 7.41 | 7.7 | 7.39 | 10.85M |
| October 16, 2025 | 7.72 | 7.63 | 7.63 | 7.77 | 7.61 | 7.83M |
| October 15, 2025 | 7.67 | 7.75 | 7.75 | 7.77 | 7.65 | 10.26M |
| October 14, 2025 | 7.78 | 7.67 | 7.67 | 7.92 | 7.6 | 12.72M |
| October 13, 2025 | 7.51 | 7.8 | 7.8 | 7.84 | 7.31 | 12.75M |
| October 10, 2025 | 7.86 | 7.93 | 7.93 | 8 | 7.82 | 10.65M |
| October 09, 2025 | 7.95 | 7.86 | 7.86 | 7.99 | 7.82 | 10.11M |
| September 30, 2025 | 8.05 | 7.89 | 7.89 | 8.08 | 7.88 | 11.34M |
| September 29, 2025 | 7.97 | 8.05 | 8.05 | 8.12 | 7.87 | 10.02M |
| September 26, 2025 | 8.38 | 7.96 | 7.96 | 8.4 | 7.94 | 22.87M |
| September 25, 2025 | 8.48 | 8.39 | 8.39 | 8.71 | 8.37 | 12.21M |
| September 24, 2025 | 8.35 | 8.51 | 8.51 | 8.58 | 8.19 | 10.7M |
| September 23, 2025 | 8.59 | 8.41 | 8.41 | 8.63 | 8.14 | 14.5M |
| September 22, 2025 | 8.69 | 8.58 | 8.58 | 8.74 | 8.43 | 12.97M |
| September 19, 2025 | 9 | 8.65 | 8.65 | 9.03 | 8.63 | 12.45M |
| September 18, 2025 | 9.05 | 8.88 | 8.88 | 9.16 | 8.81 | 19.32M |
| September 17, 2025 | 9.47 | 9.1 | 9.1 | 9.49 | 9.08 | 26.43M |
| September 16, 2025 | 9.68 | 9.3 | 9.3 | 9.69 | 9.23 | 47.2M |
| September 15, 2025 | 8.35 | 9.21 | 9.21 | 9.21 | 8.3 | 31.91M |
| September 12, 2025 | 8.44 | 8.37 | 8.37 | 8.48 | 8.33 | 8.88M |
| September 11, 2025 | 8.31 | 8.44 | 8.44 | 8.45 | 8.18 | 11.59M |
| September 10, 2025 | 8.49 | 8.35 | 8.35 | 8.55 | 8.34 | 10.1M |
| September 09, 2025 | 8.56 | 8.46 | 8.46 | 8.66 | 8.4 | 12.69M |
| September 08, 2025 | 8.43 | 8.66 | 8.66 | 8.68 | 8.31 | 17.24M |
| September 05, 2025 | 8.45 | 8.42 | 8.42 | 8.49 | 8.33 | 10.57M |
| September 04, 2025 | 8.44 | 8.39 | 8.39 | 8.6 | 8.25 | 16.42M |