7.56
-0.09(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.58 | 7.65 | 7.65 | 7.81 | 7.58 | 2.53M |
| December 03, 2025 | 7.72 | 7.96 | 7.96 | 8.11 | 7.72 | 4.06M |
| December 02, 2025 | 7.82 | 7.72 | 7.72 | 7.93 | 7.68 | 671,000 |
| December 01, 2025 | 7.64 | 7.82 | 7.82 | 7.83 | 7.62 | 750,100 |
| November 28, 2025 | 7.85 | 7.73 | 7.73 | 7.85 | 7.66 | 885,700 |
| November 27, 2025 | 7.65 | 7.85 | 7.85 | 8 | 7.6 | 1.42M |
| November 26, 2025 | 7.75 | 7.65 | 7.65 | 7.76 | 7.63 | 799,600 |
| November 25, 2025 | 7.67 | 7.75 | 7.75 | 7.79 | 7.6 | 1.15M |
| November 24, 2025 | 7.62 | 7.67 | 7.67 | 7.72 | 7.31 | 1.45M |
| November 21, 2025 | 7.67 | 7.54 | 7.54 | 7.67 | 7.3 | 2.54M |
| November 20, 2025 | 7.76 | 7.68 | 7.68 | 7.81 | 7.56 | 1.49M |
| November 19, 2025 | 7.85 | 7.77 | 7.77 | 7.95 | 7.73 | 1.13M |
| November 18, 2025 | 7.86 | 7.89 | 7.89 | 7.99 | 7.69 | 1.91M |
| November 17, 2025 | 7.96 | 8.03 | 8.03 | 8.16 | 7.82 | 3.85M |
| November 14, 2025 | 8.16 | 8.23 | 8.23 | 8.3 | 8.15 | 860,900 |
| November 13, 2025 | 8.3 | 8.18 | 8.18 | 8.36 | 8.17 | 1.24M |
| November 12, 2025 | 8.21 | 8.27 | 8.27 | 8.29 | 8.1 | 1.4M |
| November 11, 2025 | 8.38 | 8.23 | 8.23 | 8.64 | 8.22 | 1.7M |
| November 10, 2025 | 8.31 | 8.33 | 8.33 | 8.43 | 8.23 | 1.79M |
| November 07, 2025 | 8.74 | 8.36 | 8.36 | 8.8 | 8.34 | 2.78M |
| November 06, 2025 | 8.7 | 8.65 | 8.65 | 8.87 | 8.5 | 2.98M |
| November 05, 2025 | 8.13 | 8.58 | 8.58 | 8.58 | 8.13 | 2.56M |
| November 04, 2025 | 8.1 | 8.17 | 8.17 | 8.17 | 8.01 | 1.44M |
| November 03, 2025 | 8.11 | 8.05 | 8.05 | 8.2 | 8.01 | 2.16M |
| October 31, 2025 | 7.88 | 8.11 | 8.11 | 8.15 | 7.88 | 2.16M |
| October 30, 2025 | 8.05 | 8.03 | 8.03 | 8.18 | 7.99 | 1.99M |
| October 29, 2025 | 8.33 | 8.05 | 8.05 | 8.44 | 7.9 | 4.9M |
| October 28, 2025 | 7.78 | 8.15 | 8.15 | 8.15 | 7.78 | 5.7M |
| October 27, 2025 | 7.74 | 7.76 | 7.76 | 7.76 | 7.68 | 1.68M |
| October 24, 2025 | 7.42 | 7.39 | 7.39 | 7.52 | 7.38 | 852,100 |
| October 23, 2025 | 7.51 | 7.45 | 7.45 | 7.51 | 7.33 | 1.1M |
| October 22, 2025 | 7.64 | 7.51 | 7.51 | 7.65 | 7.5 | 868,800 |
| October 21, 2025 | 7.6 | 7.59 | 7.59 | 7.61 | 7.47 | 969,000 |
| October 20, 2025 | 7.32 | 7.5 | 7.5 | 7.57 | 7.29 | 917,700 |
| October 17, 2025 | 7.39 | 7.32 | 7.32 | 7.54 | 7.27 | 1.24M |
| October 16, 2025 | 7.86 | 7.55 | 7.55 | 7.86 | 7.5 | 2.01M |
| October 15, 2025 | 7.9 | 7.84 | 7.84 | 7.98 | 7.73 | 2.21M |
| October 14, 2025 | 7.85 | 7.8 | 7.8 | 8.09 | 7.75 | 1.16M |
| October 13, 2025 | 7.65 | 7.83 | 7.83 | 7.83 | 7.56 | 1.3M |
| October 10, 2025 | 7.72 | 7.8 | 7.8 | 8.17 | 7.72 | 1.76M |
| October 09, 2025 | 8.07 | 7.8 | 7.8 | 8.07 | 7.75 | 2.43M |
| September 30, 2025 | 8.02 | 8.09 | 8.09 | 8.36 | 7.97 | 4.79M |
| September 29, 2025 | 7.6 | 7.97 | 7.97 | 7.97 | 7.56 | 4.87M |
| September 26, 2025 | 7.55 | 7.59 | 7.59 | 7.66 | 7.41 | 1.79M |
| September 25, 2025 | 7.44 | 7.48 | 7.48 | 7.68 | 7.32 | 1.46M |
| September 24, 2025 | 7.24 | 7.44 | 7.44 | 7.44 | 7.14 | 2.15M |
| September 23, 2025 | 7.25 | 7.27 | 7.27 | 7.36 | 7.08 | 2.78M |
| September 22, 2025 | 7.34 | 7.35 | 7.35 | 7.5 | 7.16 | 2.1M |
| September 19, 2025 | 7.37 | 7.34 | 7.34 | 7.7 | 7.29 | 3.14M |
| September 18, 2025 | 7.71 | 7.58 | 7.58 | 7.74 | 7.44 | 3.23M |
| September 17, 2025 | 7.55 | 7.71 | 7.71 | 7.87 | 7.35 | 4.03M |
| September 16, 2025 | 7.14 | 7.55 | 7.55 | 7.55 | 7.14 | 7.43M |
| September 15, 2025 | 6.88 | 7.19 | 7.19 | 7.22 | 6.85 | 3.13M |
| September 12, 2025 | 6.99 | 6.88 | 6.88 | 6.99 | 6.85 | 1.04M |
| September 11, 2025 | 7 | 6.95 | 6.95 | 7.04 | 6.84 | 1.88M |
| September 10, 2025 | 6.91 | 6.95 | 6.95 | 7.09 | 6.77 | 2.19M |
| September 09, 2025 | 6.66 | 6.91 | 6.91 | 6.92 | 6.57 | 2.26M |
| September 08, 2025 | 6.42 | 6.64 | 6.64 | 6.65 | 6.39 | 2.06M |
| September 05, 2025 | 6.38 | 6.42 | 6.42 | 6.47 | 6.31 | 1.3M |
| September 04, 2025 | 6.38 | 6.35 | 6.35 | 6.4 | 6.3 | 1.58M |