7.45
+0.11(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.42 | 7.34 | 7.34 | 7.42 | 7.29 | 7.36M |
| December 03, 2025 | 7.33 | 7.41 | 7.41 | 7.45 | 7.32 | 9M |
| December 02, 2025 | 7.31 | 7.37 | 7.37 | 7.39 | 7.26 | 7.01M |
| December 01, 2025 | 7.35 | 7.32 | 7.32 | 7.4 | 7.31 | 7.75M |
| November 28, 2025 | 7.2 | 7.35 | 7.35 | 7.4 | 7.16 | 12.8M |
| November 27, 2025 | 7.13 | 7.2 | 7.2 | 7.23 | 7.1 | 9.21M |
| November 26, 2025 | 7.21 | 7.11 | 7.11 | 7.23 | 7.09 | 9.25M |
| November 25, 2025 | 7.12 | 7.18 | 7.18 | 7.21 | 7.07 | 12.01M |
| November 24, 2025 | 7.15 | 7.08 | 7.08 | 7.21 | 7.04 | 12.42M |
| November 21, 2025 | 7.39 | 7.1 | 7.1 | 7.45 | 7.09 | 22.24M |
| November 20, 2025 | 7.63 | 7.46 | 7.46 | 7.66 | 7.42 | 10.68M |
| November 19, 2025 | 7.79 | 7.58 | 7.58 | 7.81 | 7.56 | 12.69M |
| November 18, 2025 | 7.88 | 7.81 | 7.81 | 7.95 | 7.76 | 9.99M |
| November 17, 2025 | 8.05 | 7.94 | 7.94 | 8.06 | 7.9 | 11.62M |
| November 14, 2025 | 8 | 8.05 | 8.05 | 8.18 | 7.98 | 17M |
| November 13, 2025 | 8 | 8.03 | 8.03 | 8.06 | 7.88 | 14.29M |
| November 12, 2025 | 8.02 | 8 | 8 | 8.09 | 7.9 | 18.66M |
| November 11, 2025 | 8.1 | 8.07 | 8.07 | 8.19 | 8.05 | 20.42M |
| November 10, 2025 | 8.17 | 8.07 | 8.07 | 8.24 | 7.98 | 33.73M |
| November 07, 2025 | 7.97 | 8.2 | 8.2 | 8.37 | 7.92 | 47.35M |
| November 06, 2025 | 7.94 | 7.98 | 7.98 | 8.05 | 7.9 | 27.97M |
| November 05, 2025 | 7.62 | 7.94 | 7.94 | 8 | 7.6 | 37.52M |
| November 04, 2025 | 7.6 | 7.66 | 7.66 | 7.73 | 7.59 | 18.15M |
| November 03, 2025 | 7.5 | 7.59 | 7.59 | 7.6 | 7.47 | 11.04M |
| October 31, 2025 | 7.55 | 7.5 | 7.5 | 7.56 | 7.46 | 13.62M |
| October 30, 2025 | 7.65 | 7.55 | 7.55 | 7.65 | 7.52 | 8.86M |
| October 29, 2025 | 7.56 | 7.65 | 7.65 | 7.66 | 7.51 | 9.11M |
| October 28, 2025 | 7.58 | 7.57 | 7.57 | 7.61 | 7.54 | 5.51M |
| October 27, 2025 | 7.57 | 7.58 | 7.58 | 7.61 | 7.5 | 9.08M |
| October 24, 2025 | 7.59 | 7.55 | 7.55 | 7.62 | 7.52 | 6.97M |
| October 23, 2025 | 7.55 | 7.56 | 7.56 | 7.57 | 7.45 | 8.99M |
| October 22, 2025 | 7.6 | 7.57 | 7.57 | 7.65 | 7.54 | 6.8M |
| October 21, 2025 | 7.53 | 7.63 | 7.63 | 7.63 | 7.46 | 9.38M |
| October 20, 2025 | 7.45 | 7.51 | 7.51 | 7.55 | 7.43 | 10.45M |
| October 17, 2025 | 7.65 | 7.35 | 7.35 | 7.75 | 7.35 | 15.73M |
| October 16, 2025 | 7.76 | 7.73 | 7.73 | 7.98 | 7.68 | 21.01M |
| October 15, 2025 | 7.5 | 7.72 | 7.72 | 7.74 | 7.46 | 14.58M |
| October 14, 2025 | 7.55 | 7.49 | 7.49 | 7.68 | 7.46 | 9.94M |
| October 13, 2025 | 7.36 | 7.53 | 7.53 | 7.56 | 7.21 | 11.26M |
| October 10, 2025 | 7.48 | 7.57 | 7.57 | 7.63 | 7.45 | 9.8M |
| October 09, 2025 | 7.44 | 7.56 | 7.56 | 7.63 | 7.35 | 13.14M |
| September 30, 2025 | 7.38 | 7.41 | 7.41 | 7.45 | 7.38 | 6.1M |
| September 29, 2025 | 7.32 | 7.39 | 7.39 | 7.44 | 7.23 | 8.75M |
| September 26, 2025 | 7.27 | 7.36 | 7.36 | 7.44 | 7.22 | 11.04M |
| September 25, 2025 | 7.38 | 7.27 | 7.27 | 7.44 | 7.23 | 10.94M |
| September 24, 2025 | 7.32 | 7.36 | 7.36 | 7.39 | 7.22 | 8.49M |
| September 23, 2025 | 7.41 | 7.35 | 7.35 | 7.42 | 7.16 | 9.98M |
| September 22, 2025 | 7.42 | 7.39 | 7.39 | 7.48 | 7.32 | 6.52M |
| September 19, 2025 | 7.54 | 7.45 | 7.45 | 7.55 | 7.4 | 10.23M |
| September 18, 2025 | 7.72 | 7.52 | 7.52 | 7.72 | 7.45 | 14.46M |
| September 17, 2025 | 7.73 | 7.7 | 7.7 | 7.78 | 7.66 | 8.76M |
| September 16, 2025 | 7.74 | 7.74 | 7.74 | 7.75 | 7.62 | 10.26M |
| September 15, 2025 | 7.77 | 7.7 | 7.7 | 7.77 | 7.67 | 7.77M |
| September 12, 2025 | 7.86 | 7.77 | 7.77 | 7.87 | 7.76 | 9.86M |
| September 11, 2025 | 7.69 | 7.83 | 7.83 | 7.85 | 7.6 | 13.55M |
| September 10, 2025 | 7.77 | 7.7 | 7.7 | 7.79 | 7.64 | 19.54M |
| September 09, 2025 | 8.02 | 7.95 | 7.95 | 8.02 | 7.88 | 13.82M |
| September 08, 2025 | 7.84 | 7.97 | 7.97 | 7.97 | 7.81 | 14.31M |
| September 05, 2025 | 7.6 | 7.84 | 7.84 | 7.88 | 7.56 | 15.39M |
| September 04, 2025 | 7.58 | 7.58 | 7.58 | 7.69 | 7.47 | 13.65M |
