7.67
+7.6294e-8(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.66 | 7.67 | 7.67 | 7.91 | 7.62 | 13.21M |
| December 03, 2025 | 7.5 | 7.62 | 7.62 | 7.62 | 7.5 | 4.57M |
| December 02, 2025 | 7.51 | 7.54 | 7.54 | 7.63 | 7.43 | 6.03M |
| December 01, 2025 | 7.68 | 7.51 | 7.51 | 7.71 | 7.46 | 9.07M |
| November 28, 2025 | 7.52 | 7.66 | 7.66 | 7.68 | 7.41 | 6.01M |
| November 27, 2025 | 7.65 | 7.53 | 7.53 | 7.71 | 7.5 | 8.22M |
| November 26, 2025 | 7.57 | 7.6 | 7.6 | 7.8 | 7.56 | 9.68M |
| November 25, 2025 | 7.47 | 7.61 | 7.61 | 7.76 | 7.43 | 13.33M |
| November 24, 2025 | 7.17 | 7.43 | 7.43 | 7.48 | 7.17 | 17.31M |
| November 21, 2025 | 7.58 | 7.15 | 7.15 | 7.76 | 7.11 | 27.32M |
| November 20, 2025 | 7.95 | 7.69 | 7.69 | 7.97 | 7.6 | 21.12M |
| November 19, 2025 | 8.15 | 7.94 | 7.94 | 8.2 | 7.92 | 9.93M |
| November 18, 2025 | 8.3 | 8.03 | 8.03 | 8.35 | 7.93 | 14.4M |
| November 17, 2025 | 8.26 | 8.33 | 8.33 | 8.68 | 7.96 | 23.86M |
| November 14, 2025 | 8.37 | 8.27 | 8.27 | 8.57 | 8.25 | 21.95M |
| November 13, 2025 | 7.95 | 8.42 | 8.42 | 8.69 | 7.85 | 39.14M |
| November 12, 2025 | 7.82 | 7.9 | 7.9 | 7.91 | 7.75 | 9.01M |
| November 11, 2025 | 7.9 | 7.88 | 7.88 | 7.95 | 7.8 | 6.24M |
| November 10, 2025 | 7.66 | 7.91 | 7.91 | 7.94 | 7.63 | 10.7M |
| November 07, 2025 | 7.73 | 7.71 | 7.71 | 7.85 | 7.66 | 7.14M |
| November 06, 2025 | 7.82 | 7.72 | 7.72 | 7.94 | 7.64 | 10.34M |
| November 05, 2025 | 7.62 | 7.73 | 7.73 | 7.81 | 7.55 | 9.12M |
| November 04, 2025 | 7.67 | 7.61 | 7.61 | 7.74 | 7.53 | 10.45M |
| November 03, 2025 | 8 | 7.7 | 7.7 | 8.07 | 7.65 | 14.08M |
| October 31, 2025 | 7.67 | 8 | 8 | 8.1 | 7.63 | 20.15M |
| October 30, 2025 | 7.65 | 7.68 | 7.68 | 7.76 | 7.55 | 10.43M |
| October 29, 2025 | 7.68 | 7.62 | 7.62 | 7.68 | 7.48 | 11.46M |
| October 28, 2025 | 7.9 | 7.71 | 7.71 | 7.94 | 7.65 | 15.57M |
| October 27, 2025 | 7.94 | 7.98 | 7.98 | 8 | 7.8 | 10.6M |
| October 24, 2025 | 8.14 | 7.96 | 7.96 | 8.18 | 7.93 | 15.79M |
| October 23, 2025 | 7.97 | 8.11 | 8.11 | 8.15 | 7.8 | 15.6M |
| October 22, 2025 | 7.92 | 8.01 | 8.01 | 8.03 | 7.83 | 16.58M |
| October 21, 2025 | 7.6 | 7.92 | 7.92 | 7.97 | 7.49 | 24.89M |
| October 20, 2025 | 7.63 | 7.54 | 7.54 | 7.76 | 7.48 | 20.62M |
| October 17, 2025 | 7.58 | 7.64 | 7.64 | 7.85 | 7.45 | 29.7M |
| October 16, 2025 | 7.83 | 7.55 | 7.55 | 7.88 | 7.52 | 26.47M |
| October 15, 2025 | 8.03 | 7.88 | 7.88 | 8.03 | 7.73 | 24.66M |
| October 14, 2025 | 7.9 | 8.02 | 8.02 | 8.19 | 7.74 | 44.03M |
| October 13, 2025 | 7.75 | 8.02 | 8.02 | 8.14 | 7.6 | 57.59M |
| October 10, 2025 | 7.29 | 7.76 | 7.76 | 7.76 | 7.29 | 53.08M |
| October 09, 2025 | 7.09 | 7.05 | 7.05 | 7.27 | 6.88 | 49.67M |
| September 30, 2025 | 6.81 | 6.8 | 6.8 | 7.01 | 6.67 | 46.99M |
| September 29, 2025 | 6.65 | 6.94 | 6.94 | 6.94 | 6.56 | 51.21M |
| September 26, 2025 | 6.09 | 6.31 | 6.31 | 6.35 | 6.04 | 18.42M |
| September 25, 2025 | 6.19 | 6.1 | 6.1 | 6.21 | 6.08 | 6.76M |
| September 24, 2025 | 6.07 | 6.19 | 6.19 | 6.19 | 6.04 | 7.85M |
| September 23, 2025 | 6.08 | 6.08 | 6.08 | 6.12 | 5.99 | 7.71M |
| September 22, 2025 | 6.22 | 6.11 | 6.11 | 6.22 | 6.06 | 7.16M |
| September 19, 2025 | 6.15 | 6.22 | 6.22 | 6.22 | 6.11 | 8.05M |
| September 18, 2025 | 6.17 | 6.17 | 6.17 | 6.25 | 6.14 | 8.14M |
| September 17, 2025 | 6.24 | 6.17 | 6.17 | 6.24 | 6.15 | 6.96M |
| September 16, 2025 | 6.17 | 6.23 | 6.23 | 6.23 | 6.15 | 5.82M |
| September 15, 2025 | 6.18 | 6.18 | 6.18 | 6.2 | 6.13 | 4.11M |
| September 12, 2025 | 6.21 | 6.18 | 6.18 | 6.23 | 6.15 | 6.09M |
| September 11, 2025 | 6.26 | 6.23 | 6.23 | 6.3 | 6.16 | 8.15M |
| September 10, 2025 | 6.24 | 6.26 | 6.26 | 6.28 | 6.19 | 8.95M |
| September 09, 2025 | 6.22 | 6.21 | 6.21 | 6.23 | 6.15 | 7.63M |
| September 08, 2025 | 6.17 | 6.2 | 6.2 | 6.22 | 6.14 | 7.66M |
| September 05, 2025 | 6.14 | 6.14 | 6.14 | 6.16 | 6.07 | 8.24M |
| September 04, 2025 | 6.07 | 6.15 | 6.15 | 6.17 | 6 | 11.57M |