7.95
+0.16(+2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.91 | 7.79 | 7.79 | 8.09 | 7.78 | 48.14M |
| December 03, 2025 | 7.61 | 8.03 | 8.03 | 8.05 | 7.57 | 65.99M |
| December 02, 2025 | 7.44 | 7.72 | 7.72 | 7.76 | 7.37 | 42.56M |
| December 01, 2025 | 7.4 | 7.44 | 7.44 | 7.5 | 7.35 | 25.89M |
| November 28, 2025 | 7.23 | 7.47 | 7.47 | 7.5 | 7.13 | 28.32M |
| November 27, 2025 | 7.12 | 7.23 | 7.23 | 7.34 | 7.12 | 23.67M |
| November 26, 2025 | 7.31 | 7.14 | 7.14 | 7.35 | 7.1 | 26.69M |
| November 25, 2025 | 7.03 | 7.38 | 7.38 | 7.46 | 7.03 | 38.94M |
| November 24, 2025 | 7.1 | 7.02 | 7.02 | 7.16 | 6.87 | 29.2M |
| November 21, 2025 | 7.37 | 7.01 | 7.01 | 7.63 | 7 | 49.23M |
| November 20, 2025 | 7.88 | 7.5 | 7.5 | 7.98 | 7.46 | 53.34M |
| November 19, 2025 | 7.91 | 7.76 | 7.76 | 8.27 | 7.76 | 63.4M |
| November 18, 2025 | 8.71 | 8.03 | 8.03 | 8.8 | 8.03 | 89.98M |
| November 17, 2025 | 9.49 | 8.92 | 8.92 | 9.55 | 8.88 | 132.65M |
| November 14, 2025 | 7.87 | 8.68 | 8.68 | 8.68 | 7.87 | 43.96M |
| November 13, 2025 | 7.77 | 7.89 | 7.89 | 8.04 | 7.58 | 32.97M |
| November 12, 2025 | 7.9 | 7.8 | 7.8 | 8.04 | 7.69 | 34.57M |
| November 11, 2025 | 7.79 | 7.93 | 7.93 | 8.18 | 7.77 | 48.45M |
| November 10, 2025 | 7.62 | 7.9 | 7.9 | 8.13 | 7.5 | 58.81M |
| November 07, 2025 | 7.64 | 7.57 | 7.57 | 7.73 | 7.47 | 54.8M |
| November 06, 2025 | 8.05 | 7.51 | 7.51 | 8.08 | 7.48 | 76.28M |
| November 05, 2025 | 7.8 | 8.01 | 8.01 | 8.39 | 7.73 | 115.87M |
| November 04, 2025 | 6.92 | 7.63 | 7.63 | 7.63 | 6.87 | 57.61M |
| November 03, 2025 | 6.82 | 6.94 | 6.94 | 7.25 | 6.82 | 36.59M |
| October 31, 2025 | 6.95 | 6.78 | 6.78 | 7.05 | 6.78 | 36.37M |
| October 30, 2025 | 7.17 | 6.8 | 6.8 | 7.17 | 6.75 | 43.14M |
| October 29, 2025 | 7.54 | 7.17 | 7.17 | 7.55 | 6.98 | 74.32M |
| October 28, 2025 | 7.24 | 7.71 | 7.71 | 7.96 | 7.2 | 95.29M |
| October 27, 2025 | 7.15 | 7.24 | 7.24 | 7.62 | 6.96 | 48.56M |
| October 24, 2025 | 6.84 | 7.07 | 7.07 | 7.34 | 6.78 | 38.37M |
| October 23, 2025 | 6.58 | 6.84 | 6.84 | 6.96 | 6.55 | 30.73M |
| October 22, 2025 | 6.66 | 6.63 | 6.63 | 6.79 | 6.6 | 14.58M |
| October 21, 2025 | 6.68 | 6.7 | 6.7 | 6.73 | 6.6 | 14.6M |
| October 20, 2025 | 6.53 | 6.68 | 6.68 | 6.8 | 6.46 | 22.61M |
| October 17, 2025 | 6.47 | 6.52 | 6.52 | 6.65 | 6.45 | 17.39M |
| October 16, 2025 | 6.47 | 6.47 | 6.47 | 6.53 | 6.42 | 10.93M |
| October 15, 2025 | 6.45 | 6.47 | 6.47 | 6.48 | 6.4 | 9.45M |
| October 14, 2025 | 6.44 | 6.45 | 6.45 | 6.47 | 6.4 | 9.84M |
| October 13, 2025 | 6.19 | 6.42 | 6.42 | 6.42 | 6.15 | 11.69M |
| October 10, 2025 | 6.25 | 6.37 | 6.37 | 6.41 | 6.24 | 10.5M |
| October 09, 2025 | 6.24 | 6.28 | 6.28 | 6.29 | 6.2 | 6.95M |
| September 30, 2025 | 6.31 | 6.22 | 6.22 | 6.34 | 6.2 | 7.46M |
| September 29, 2025 | 6.22 | 6.33 | 6.33 | 6.34 | 6.13 | 10.45M |
| September 26, 2025 | 6.13 | 6.22 | 6.22 | 6.26 | 6.11 | 8.48M |
| September 25, 2025 | 6.24 | 6.15 | 6.15 | 6.25 | 6.11 | 7.03M |
| September 24, 2025 | 6.17 | 6.25 | 6.25 | 6.28 | 6.16 | 7.29M |
| September 23, 2025 | 6.24 | 6.21 | 6.21 | 6.26 | 6.04 | 11.13M |
| September 22, 2025 | 6.26 | 6.24 | 6.24 | 6.26 | 6.15 | 7.67M |
| September 19, 2025 | 6.38 | 6.26 | 6.26 | 6.4 | 6.19 | 13.67M |
| September 18, 2025 | 6.4 | 6.39 | 6.39 | 6.51 | 6.35 | 17.95M |
| September 17, 2025 | 6.39 | 6.41 | 6.41 | 6.44 | 6.33 | 10.63M |
| September 16, 2025 | 6.45 | 6.38 | 6.38 | 6.45 | 6.32 | 12.03M |
| September 15, 2025 | 6.42 | 6.45 | 6.45 | 6.48 | 6.35 | 11.95M |
| September 12, 2025 | 6.52 | 6.42 | 6.42 | 6.55 | 6.42 | 14.64M |
| September 11, 2025 | 6.56 | 6.52 | 6.52 | 6.59 | 6.4 | 20.29M |
| September 10, 2025 | 6.57 | 6.6 | 6.6 | 6.63 | 6.48 | 22.06M |
| September 09, 2025 | 6.61 | 6.57 | 6.57 | 6.78 | 6.56 | 32.17M |
| September 08, 2025 | 6.53 | 6.73 | 6.73 | 6.73 | 6.44 | 43.65M |
| September 05, 2025 | 6.66 | 6.53 | 6.53 | 6.97 | 6.51 | 68.52M |
| September 04, 2025 | 6.07 | 6.66 | 6.66 | 6.66 | 6.03 | 39.69M |