7.72
+0.03(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.93 | 7.69 | 7.69 | 8.15 | 7.68 | 33.16M |
| December 03, 2025 | 7.9 | 8.1 | 8.1 | 8.48 | 7.81 | 44.7M |
| December 02, 2025 | 7.93 | 7.95 | 7.95 | 8.06 | 7.84 | 13.15M |
| December 01, 2025 | 7.87 | 7.95 | 7.95 | 7.99 | 7.83 | 12.98M |
| November 28, 2025 | 7.83 | 7.86 | 7.86 | 7.99 | 7.74 | 14.71M |
| November 27, 2025 | 7.55 | 7.87 | 7.87 | 7.9 | 7.49 | 24.38M |
| November 26, 2025 | 7.43 | 7.57 | 7.57 | 7.77 | 7.43 | 14.99M |
| November 25, 2025 | 7.48 | 7.44 | 7.44 | 7.5 | 7.36 | 5.07M |
| November 24, 2025 | 7.41 | 7.44 | 7.44 | 7.6 | 7.33 | 8.15M |
| November 21, 2025 | 7.56 | 7.35 | 7.35 | 7.75 | 7.33 | 12.73M |
| November 20, 2025 | 7.85 | 7.65 | 7.65 | 7.87 | 7.6 | 16.96M |
| November 19, 2025 | 7.68 | 7.86 | 7.86 | 8.07 | 7.66 | 21.11M |
| November 18, 2025 | 7.72 | 7.69 | 7.69 | 7.78 | 7.58 | 7.16M |
| November 17, 2025 | 7.78 | 7.73 | 7.73 | 7.79 | 7.69 | 6.2M |
| November 14, 2025 | 7.83 | 7.72 | 7.72 | 7.88 | 7.71 | 7.87M |
| November 13, 2025 | 7.76 | 7.82 | 7.82 | 7.83 | 7.62 | 10.35M |
| November 12, 2025 | 7.8 | 7.74 | 7.74 | 7.94 | 7.71 | 10.31M |
| November 11, 2025 | 7.69 | 7.81 | 7.81 | 7.84 | 7.58 | 13.71M |
| November 10, 2025 | 7.49 | 7.69 | 7.69 | 7.7 | 7.42 | 12.3M |
| November 07, 2025 | 7.51 | 7.47 | 7.47 | 7.59 | 7.46 | 5.89M |
| November 06, 2025 | 7.54 | 7.5 | 7.5 | 7.55 | 7.46 | 5.4M |
| November 05, 2025 | 7.41 | 7.52 | 7.52 | 7.6 | 7.41 | 7.22M |
| November 04, 2025 | 7.49 | 7.48 | 7.48 | 7.53 | 7.41 | 6.09M |
| November 03, 2025 | 7.38 | 7.49 | 7.49 | 7.52 | 7.38 | 9.34M |
| October 31, 2025 | 7.1 | 7.37 | 7.37 | 7.39 | 7.1 | 12.01M |
| October 30, 2025 | 7.31 | 7.13 | 7.13 | 7.35 | 7.12 | 13.63M |
| October 29, 2025 | 7.42 | 7.39 | 7.39 | 7.42 | 7.28 | 7.26M |
| October 28, 2025 | 7.46 | 7.42 | 7.42 | 7.48 | 7.39 | 5.89M |
| October 27, 2025 | 7.42 | 7.41 | 7.41 | 7.46 | 7.33 | 6.54M |
| October 24, 2025 | 7.57 | 7.38 | 7.38 | 7.61 | 7.38 | 9.63M |
| October 23, 2025 | 7.5 | 7.58 | 7.58 | 7.59 | 7.44 | 7.27M |
| October 22, 2025 | 7.47 | 7.48 | 7.48 | 7.6 | 7.45 | 7.26M |
| October 21, 2025 | 7.33 | 7.5 | 7.5 | 7.5 | 7.3 | 8.24M |
| October 20, 2025 | 7.32 | 7.34 | 7.34 | 7.39 | 7.26 | 5.86M |
| October 17, 2025 | 7.3 | 7.28 | 7.28 | 7.39 | 7.28 | 7.42M |
| October 16, 2025 | 7.48 | 7.32 | 7.32 | 7.54 | 7.31 | 8.37M |
| October 15, 2025 | 7.42 | 7.52 | 7.52 | 7.61 | 7.34 | 12.19M |
| October 14, 2025 | 7.37 | 7.41 | 7.41 | 7.49 | 7.34 | 9.08M |
| October 13, 2025 | 7.14 | 7.34 | 7.34 | 7.36 | 7.1 | 8.02M |
| October 10, 2025 | 7.31 | 7.38 | 7.38 | 7.52 | 7.27 | 10.21M |
| October 09, 2025 | 7.38 | 7.32 | 7.32 | 7.4 | 7.19 | 8.93M |
| September 30, 2025 | 7.35 | 7.36 | 7.36 | 7.46 | 7.35 | 6.18M |
| September 29, 2025 | 7.47 | 7.35 | 7.35 | 7.49 | 7.26 | 8.84M |
| September 26, 2025 | 7.54 | 7.46 | 7.46 | 7.6 | 7.46 | 8.54M |
| September 25, 2025 | 7.65 | 7.53 | 7.53 | 7.7 | 7.53 | 9.67M |
| September 24, 2025 | 7.57 | 7.64 | 7.64 | 7.65 | 7.5 | 7.93M |
| September 23, 2025 | 7.68 | 7.58 | 7.58 | 7.69 | 7.44 | 13.7M |
| September 22, 2025 | 7.95 | 7.71 | 7.71 | 7.96 | 7.67 | 14.48M |
| September 19, 2025 | 7.93 | 7.95 | 7.95 | 7.99 | 7.82 | 12.03M |
| September 18, 2025 | 8.16 | 7.98 | 7.98 | 8.22 | 7.9 | 18.95M |
| September 17, 2025 | 8.33 | 8.19 | 8.19 | 8.39 | 8.15 | 21.83M |
| September 16, 2025 | 8.5 | 8.35 | 8.35 | 8.62 | 8.29 | 23.82M |
| September 15, 2025 | 8.51 | 8.54 | 8.54 | 8.59 | 8.41 | 18.25M |
| September 12, 2025 | 8.77 | 8.57 | 8.57 | 8.89 | 8.55 | 26.16M |
| September 11, 2025 | 8.88 | 8.85 | 8.85 | 8.91 | 8.62 | 29.9M |
| September 10, 2025 | 8.82 | 8.91 | 8.91 | 9.14 | 8.82 | 44.83M |
| September 09, 2025 | 8.5 | 9 | 9 | 9.33 | 8.38 | 58.73M |
| September 08, 2025 | 8.5 | 8.5 | 8.5 | 8.72 | 8.37 | 33.84M |
| September 05, 2025 | 8.85 | 8.62 | 8.62 | 8.87 | 8.21 | 47.9M |
| September 04, 2025 | 8.53 | 9.03 | 9.03 | 9.36 | 8.3 | 75.15M |
