7.69
-0.02(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.85 | 7.71 | 7.71 | 7.88 | 7.7 | 3.49M |
| December 03, 2025 | 7.97 | 7.85 | 7.85 | 8.03 | 7.82 | 2.7M |
| December 02, 2025 | 8.04 | 8 | 8 | 8.06 | 7.85 | 3.34M |
| December 01, 2025 | 8.17 | 8 | 8 | 8.17 | 7.9 | 2.86M |
| November 28, 2025 | 7.89 | 7.98 | 7.98 | 7.98 | 7.76 | 2.81M |
| November 27, 2025 | 7.69 | 7.83 | 7.83 | 7.88 | 7.69 | 2.48M |
| November 26, 2025 | 7.87 | 7.74 | 7.74 | 7.97 | 7.73 | 3.13M |
| November 25, 2025 | 7.8 | 7.81 | 7.81 | 7.94 | 7.74 | 3.99M |
| November 24, 2025 | 7.59 | 7.72 | 7.73 | 7.86 | 7.56 | 5.05M |
| November 21, 2025 | 8.03 | 7.72 | 7.72 | 8.17 | 7.71 | 4.67M |
| November 20, 2025 | 8.2 | 8.12 | 8.12 | 8.27 | 7.99 | 3.3M |
| November 19, 2025 | 8.5 | 8.18 | 8.18 | 8.51 | 8.17 | 4.07M |
| November 18, 2025 | 8.62 | 8.47 | 8.47 | 8.62 | 8.39 | 3.42M |
| November 17, 2025 | 8.68 | 8.55 | 8.55 | 8.68 | 8.49 | 4.23M |
| November 14, 2025 | 8.32 | 8.6 | 8.6 | 8.78 | 8.32 | 5.89M |
| November 13, 2025 | 8.44 | 8.39 | 8.39 | 8.46 | 8.27 | 3.13M |
| November 12, 2025 | 8.5 | 8.28 | 8.28 | 8.54 | 8.25 | 4.91M |
| November 11, 2025 | 8.47 | 8.5 | 8.5 | 8.54 | 8.41 | 3.19M |
| November 10, 2025 | 8.54 | 8.44 | 8.44 | 8.54 | 8.4 | 2.82M |
| November 07, 2025 | 8.54 | 8.42 | 8.42 | 8.57 | 8.42 | 2.31M |
| November 06, 2025 | 8.49 | 8.54 | 8.54 | 8.57 | 8.44 | 3.06M |
| November 05, 2025 | 8.39 | 8.53 | 8.53 | 8.58 | 8.26 | 6.41M |
| November 04, 2025 | 8.38 | 8.44 | 8.44 | 8.46 | 8.27 | 4.66M |
| November 03, 2025 | 8.28 | 8.35 | 8.35 | 8.37 | 8.23 | 4.27M |
| October 31, 2025 | 8.16 | 8.29 | 8.29 | 8.32 | 8.09 | 6.68M |
| October 30, 2025 | 8.25 | 8.16 | 8.16 | 8.26 | 8.15 | 4.37M |
| October 29, 2025 | 8.43 | 8.24 | 8.24 | 8.43 | 8.16 | 4.14M |
| October 28, 2025 | 8.36 | 8.37 | 8.37 | 8.43 | 8.3 | 3.59M |
| October 27, 2025 | 8.44 | 8.36 | 8.36 | 8.44 | 8.19 | 4.67M |
| October 24, 2025 | 8.34 | 8.39 | 8.39 | 8.41 | 8.24 | 4.85M |
| October 23, 2025 | 8.28 | 8.3 | 8.3 | 8.33 | 8.16 | 5.42M |
| October 22, 2025 | 8.2 | 8.24 | 8.24 | 8.28 | 8.12 | 3.98M |
| October 21, 2025 | 7.97 | 8.19 | 8.19 | 8.19 | 7.92 | 4.46M |
| October 20, 2025 | 7.9 | 7.98 | 7.98 | 8.01 | 7.87 | 4.17M |
| October 17, 2025 | 8 | 7.82 | 7.82 | 8.06 | 7.82 | 3.6M |
| October 16, 2025 | 8.18 | 8.02 | 8.02 | 8.18 | 7.98 | 4.53M |
| October 15, 2025 | 8.11 | 8.14 | 8.14 | 8.2 | 8.01 | 4.36M |
| October 14, 2025 | 8.28 | 8.12 | 8.12 | 8.38 | 8.07 | 4.55M |
| October 13, 2025 | 8 | 8.22 | 8.22 | 8.24 | 7.71 | 5.93M |
| October 10, 2025 | 8.25 | 8.18 | 8.18 | 8.37 | 8 | 5.15M |
| October 09, 2025 | 8.2 | 8.18 | 8.18 | 8.47 | 8.16 | 6.38M |
| September 30, 2025 | 8.09 | 8.14 | 8.14 | 8.27 | 8.07 | 4.52M |
| September 29, 2025 | 8.07 | 8.2 | 8.2 | 8.22 | 7.84 | 6.71M |
| September 26, 2025 | 8.16 | 8.18 | 8.18 | 8.33 | 8.11 | 4.64M |
| September 25, 2025 | 8.32 | 8.18 | 8.18 | 8.5 | 8.17 | 4.33M |
| September 24, 2025 | 8.13 | 8.35 | 8.35 | 8.35 | 8.11 | 4.99M |
| September 23, 2025 | 8.29 | 8.2 | 8.2 | 8.33 | 7.85 | 6.86M |
| September 22, 2025 | 8.31 | 8.3 | 8.3 | 8.34 | 8.11 | 4.7M |
| September 19, 2025 | 8.3 | 8.29 | 8.29 | 8.38 | 8.15 | 5.58M |
| September 18, 2025 | 8.6 | 8.29 | 8.29 | 8.71 | 8.25 | 9.21M |
| September 17, 2025 | 8.75 | 8.61 | 8.61 | 8.75 | 8.61 | 4.36M |
| September 16, 2025 | 8.55 | 8.7 | 8.7 | 8.73 | 8.51 | 6.01M |
| September 15, 2025 | 8.81 | 8.55 | 8.55 | 8.81 | 8.5 | 6.71M |
| September 12, 2025 | 8.76 | 8.78 | 8.78 | 8.85 | 8.7 | 5.23M |
| September 11, 2025 | 8.7 | 8.77 | 8.77 | 8.78 | 8.55 | 6.77M |
| September 10, 2025 | 8.8 | 8.76 | 8.76 | 8.92 | 8.69 | 4.17M |
| September 09, 2025 | 8.96 | 8.77 | 8.77 | 8.98 | 8.71 | 5.79M |
| September 08, 2025 | 8.7 | 8.97 | 8.97 | 9.05 | 8.67 | 9.19M |
| September 05, 2025 | 8.79 | 8.7 | 8.7 | 8.84 | 8.52 | 7.2M |
| September 04, 2025 | 8.77 | 8.7 | 8.7 | 8.98 | 8.58 | 7.14M |