7.49
+0.04(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.73 | 7.45 | 7.45 | 7.79 | 7.45 | 4.51M |
| December 03, 2025 | 7.45 | 7.73 | 7.73 | 7.85 | 7.42 | 5.48M |
| December 02, 2025 | 7.47 | 7.5 | 7.5 | 7.74 | 7.44 | 8.31M |
| December 01, 2025 | 7.1 | 7.38 | 7.38 | 7.38 | 7.05 | 5.57M |
| November 28, 2025 | 6.95 | 7.03 | 7.03 | 7.14 | 6.95 | 2.51M |
| November 27, 2025 | 6.97 | 7.09 | 7.09 | 7.18 | 6.95 | 3.49M |
| November 26, 2025 | 7.06 | 7 | 7 | 7.3 | 6.94 | 5.48M |
| November 25, 2025 | 6.92 | 7.02 | 7.02 | 7.16 | 6.83 | 5.15M |
| November 24, 2025 | 6.88 | 6.83 | 6.83 | 7.08 | 6.66 | 8.4M |
| November 21, 2025 | 7.16 | 7.01 | 7.01 | 7.35 | 6.98 | 7.88M |
| November 20, 2025 | 7.16 | 7.17 | 7.17 | 7.61 | 7.11 | 7.63M |
| November 19, 2025 | 7.73 | 7.47 | 7.47 | 7.95 | 7.47 | 8.81M |
| November 18, 2025 | 7.67 | 7.86 | 7.86 | 7.92 | 7.42 | 9M |
| November 17, 2025 | 7.66 | 7.54 | 7.54 | 7.7 | 7.44 | 5.51M |
| November 14, 2025 | 7.68 | 7.65 | 7.65 | 7.8 | 7.38 | 7.74M |
| November 13, 2025 | 7.6 | 7.74 | 7.74 | 8.11 | 7.6 | 11.67M |
| November 12, 2025 | 7.51 | 7.73 | 7.73 | 7.83 | 7.48 | 15.91M |
| November 11, 2025 | 7.4 | 7.59 | 7.59 | 7.59 | 7.38 | 11.1M |
| November 10, 2025 | 7.1 | 7.23 | 7.23 | 7.23 | 6.89 | 13.41M |
| November 07, 2025 | 6.7 | 6.89 | 6.89 | 6.89 | 6.56 | 9.21M |
| November 06, 2025 | 6.82 | 6.56 | 6.56 | 6.83 | 6.25 | 13.72M |
| November 05, 2025 | 6.32 | 6.5 | 6.5 | 6.59 | 6.31 | 6.9M |
| November 04, 2025 | 6.52 | 6.48 | 6.48 | 6.74 | 6.41 | 9.18M |
| November 03, 2025 | 6.68 | 6.61 | 6.61 | 6.95 | 6.4 | 19.39M |
| October 31, 2025 | 6.07 | 6.62 | 6.62 | 6.62 | 6.07 | 13.12M |
| October 30, 2025 | 6.06 | 6.3 | 6.3 | 6.3 | 6.05 | 13.03M |
| October 29, 2025 | 5.91 | 6 | 6 | 6.19 | 5.91 | 18.12M |
| October 28, 2025 | 6.86 | 6.22 | 6.22 | 6.88 | 6.22 | 17.21M |
| October 27, 2025 | 6.33 | 6.55 | 6.55 | 6.55 | 6.33 | 5.28M |
| October 24, 2025 | 6.28 | 6.24 | 6.24 | 6.32 | 6.08 | 10.04M |
| October 23, 2025 | 5.83 | 6.02 | 6.02 | 6.02 | 5.71 | 9.27M |
| October 22, 2025 | 5.5 | 5.73 | 5.73 | 5.73 | 5.41 | 9.66M |
| October 21, 2025 | 5.36 | 5.46 | 5.46 | 5.48 | 5.26 | 4.43M |
| October 20, 2025 | 5.3 | 5.26 | 5.26 | 5.3 | 5.15 | 3.81M |
| October 17, 2025 | 5.35 | 5.2 | 5.2 | 5.47 | 5.2 | 5.5M |
| October 16, 2025 | 5.31 | 5.31 | 5.31 | 5.5 | 5.24 | 8.77M |
| October 15, 2025 | 5.11 | 5.31 | 5.31 | 5.35 | 5.07 | 6.85M |
| October 14, 2025 | 5.18 | 5.12 | 5.12 | 5.32 | 5.09 | 4.53M |
| October 13, 2025 | 4.95 | 5.16 | 5.16 | 5.17 | 4.89 | 8.5M |
| October 10, 2025 | 5.05 | 5.14 | 5.14 | 5.17 | 4.94 | 10.51M |
| October 09, 2025 | 5.08 | 4.92 | 4.92 | 5.12 | 4.86 | 11.11M |
| September 30, 2025 | 4.68 | 4.89 | 4.89 | 4.89 | 4.61 | 6.55M |
| September 29, 2025 | 4.59 | 4.66 | 4.66 | 4.74 | 4.51 | 6.19M |
| September 26, 2025 | 4.6 | 4.6 | 4.6 | 4.64 | 4.55 | 1.98M |
| September 25, 2025 | 4.71 | 4.61 | 4.61 | 4.72 | 4.59 | 2.33M |
| September 24, 2025 | 4.6 | 4.7 | 4.7 | 4.77 | 4.53 | 3.19M |
| September 23, 2025 | 4.49 | 4.6 | 4.6 | 4.63 | 4.41 | 3.44M |
| September 22, 2025 | 4.58 | 4.5 | 4.5 | 4.64 | 4.49 | 4.36M |
| September 19, 2025 | 4.57 | 4.62 | 4.62 | 4.67 | 4.51 | 3.56M |
| September 18, 2025 | 4.72 | 4.58 | 4.58 | 4.82 | 4.51 | 8.45M |
| September 17, 2025 | 4.65 | 4.74 | 4.74 | 4.8 | 4.57 | 11.72M |
| September 16, 2025 | 4.62 | 4.8 | 4.8 | 5.09 | 4.62 | 18.64M |
| September 15, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 235,000 |
| September 12, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3.5M |
| September 11, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 583,500 |
| September 10, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 788,393 |
| September 09, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.88 | 1.98M |
| September 08, 2025 | 4.68 | 4.66 | 4.66 | 4.72 | 4.64 | 1.59M |
| September 05, 2025 | 4.74 | 4.68 | 4.68 | 4.74 | 4.6 | 2.44M |
| September 04, 2025 | 4.61 | 4.69 | 4.69 | 4.81 | 4.61 | 4.86M |
