7.77
+0.09(+1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.7 | 7.77 | 7.77 | 7.79 | 7.62 | 2.84M |
| December 04, 2025 | 7.8 | 7.68 | 7.68 | 7.81 | 7.64 | 3.29M |
| December 03, 2025 | 7.89 | 7.79 | 7.79 | 7.91 | 7.74 | 3.18M |
| December 02, 2025 | 7.9 | 7.88 | 7.88 | 7.99 | 7.78 | 4.04M |
| December 01, 2025 | 7.93 | 7.88 | 7.88 | 8 | 7.87 | 2.76M |
| November 28, 2025 | 7.9 | 7.91 | 7.91 | 7.93 | 7.82 | 2.11M |
| November 27, 2025 | 7.87 | 7.89 | 7.89 | 7.97 | 7.85 | 2.43M |
| November 26, 2025 | 7.88 | 7.87 | 7.87 | 8.07 | 7.85 | 4.05M |
| November 25, 2025 | 7.82 | 7.88 | 7.88 | 7.96 | 7.8 | 2.9M |
| November 24, 2025 | 7.67 | 7.8 | 7.8 | 7.86 | 7.67 | 4.18M |
| November 21, 2025 | 8.01 | 7.63 | 7.63 | 8.05 | 7.62 | 6.84M |
| November 20, 2025 | 8.15 | 8.05 | 8.05 | 8.21 | 7.99 | 3.94M |
| November 19, 2025 | 8.36 | 8.07 | 8.07 | 8.36 | 8.07 | 4.98M |
| November 18, 2025 | 8.36 | 8.29 | 8.29 | 8.45 | 8.26 | 4.4M |
| November 17, 2025 | 8.38 | 8.38 | 8.38 | 8.41 | 8.23 | 7.68M |
| November 14, 2025 | 8.4 | 8.39 | 8.39 | 8.55 | 8.36 | 6.9M |
| November 13, 2025 | 8.35 | 8.4 | 8.4 | 8.4 | 8.24 | 5.05M |
| November 12, 2025 | 8.34 | 8.33 | 8.33 | 8.36 | 8.23 | 5.82M |
| November 11, 2025 | 8.19 | 8.32 | 8.32 | 8.34 | 8.19 | 4.26M |
| November 10, 2025 | 8.15 | 8.22 | 8.22 | 8.32 | 8.14 | 4.73M |
| November 07, 2025 | 8.08 | 8.15 | 8.15 | 8.19 | 8.02 | 4.56M |
| November 06, 2025 | 8.08 | 8.06 | 8.06 | 8.12 | 8.03 | 2.02M |
| November 05, 2025 | 7.96 | 8.08 | 8.08 | 8.09 | 7.93 | 2.68M |
| November 04, 2025 | 8.05 | 8.01 | 8.01 | 8.1 | 7.97 | 4.2M |
| November 03, 2025 | 8.04 | 8.06 | 8.06 | 8.07 | 7.96 | 3.8M |
| October 31, 2025 | 7.85 | 8.01 | 8.01 | 8.03 | 7.85 | 4.36M |
| October 30, 2025 | 7.76 | 7.85 | 7.85 | 7.95 | 7.75 | 4.79M |
| October 29, 2025 | 7.86 | 7.8 | 7.8 | 7.88 | 7.74 | 4.24M |
| October 28, 2025 | 7.82 | 7.86 | 7.86 | 7.9 | 7.81 | 3.43M |
| October 27, 2025 | 7.86 | 7.84 | 7.84 | 7.89 | 7.8 | 3.51M |
| October 24, 2025 | 7.87 | 7.85 | 7.85 | 7.93 | 7.84 | 2.96M |
| October 23, 2025 | 7.82 | 7.86 | 7.86 | 7.87 | 7.76 | 3.22M |
| October 22, 2025 | 7.76 | 7.82 | 7.82 | 7.88 | 7.76 | 2.84M |
| October 21, 2025 | 7.65 | 7.82 | 7.82 | 7.84 | 7.62 | 3.84M |
| October 20, 2025 | 7.62 | 7.63 | 7.63 | 7.69 | 7.59 | 3.48M |
| October 17, 2025 | 7.66 | 7.58 | 7.58 | 7.74 | 7.56 | 3.61M |
| October 16, 2025 | 7.75 | 7.68 | 7.68 | 7.83 | 7.67 | 2.96M |
| October 15, 2025 | 7.76 | 7.77 | 7.77 | 7.85 | 7.69 | 3.56M |
| October 14, 2025 | 7.81 | 7.73 | 7.73 | 7.87 | 7.68 | 3.5M |
| October 13, 2025 | 7.7 | 7.75 | 7.75 | 7.8 | 7.51 | 3.75M |
| October 10, 2025 | 7.81 | 7.8 | 7.8 | 7.88 | 7.77 | 3.73M |
| October 09, 2025 | 7.73 | 7.81 | 7.81 | 7.82 | 7.69 | 4.23M |
| September 30, 2025 | 7.67 | 7.72 | 7.72 | 7.74 | 7.62 | 4.51M |
| September 29, 2025 | 7.7 | 7.64 | 7.64 | 7.7 | 7.49 | 5.68M |
| September 26, 2025 | 7.6 | 7.62 | 7.62 | 7.7 | 7.48 | 3.55M |
| September 25, 2025 | 7.71 | 7.61 | 7.61 | 7.79 | 7.57 | 3.33M |
| September 24, 2025 | 7.51 | 7.71 | 7.71 | 7.71 | 7.5 | 3.76M |
| September 23, 2025 | 7.71 | 7.58 | 7.58 | 7.75 | 7.4 | 4.91M |
| September 22, 2025 | 7.73 | 7.71 | 7.71 | 7.8 | 7.66 | 2.59M |
| September 19, 2025 | 7.83 | 7.73 | 7.73 | 7.89 | 7.68 | 5.03M |
| September 18, 2025 | 8 | 7.85 | 7.85 | 8.03 | 7.79 | 7.43M |
| September 17, 2025 | 8.02 | 8.01 | 8.01 | 8.04 | 7.95 | 4.04M |
| September 16, 2025 | 7.88 | 7.99 | 7.99 | 8.01 | 7.88 | 3.91M |
| September 15, 2025 | 7.99 | 7.91 | 7.91 | 8.02 | 7.9 | 3.45M |
| September 12, 2025 | 8.05 | 8.02 | 8.02 | 8.11 | 7.97 | 4.15M |
| September 11, 2025 | 7.98 | 8.07 | 8.07 | 8.08 | 7.83 | 4.33M |
| September 10, 2025 | 8.02 | 7.96 | 7.96 | 8.09 | 7.9 | 3.64M |
| September 09, 2025 | 8.17 | 8.01 | 8.01 | 8.17 | 7.98 | 5.74M |
| September 08, 2025 | 7.95 | 8.16 | 8.16 | 8.22 | 7.94 | 6.02M |
| September 05, 2025 | 7.91 | 7.96 | 7.96 | 7.97 | 7.78 | 6.13M |