7.34
+0.08(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.34 | 7.26 | 7.26 | 7.37 | 7.24 | 2.31M |
| December 03, 2025 | 7.44 | 7.36 | 7.36 | 7.44 | 7.29 | 2.49M |
| December 02, 2025 | 7.46 | 7.41 | 7.41 | 7.46 | 7.34 | 2.51M |
| December 01, 2025 | 7.44 | 7.43 | 7.43 | 7.51 | 7.41 | 3.35M |
| November 28, 2025 | 7.36 | 7.44 | 7.44 | 7.44 | 7.29 | 3.02M |
| November 27, 2025 | 7.18 | 7.33 | 7.33 | 7.38 | 7.15 | 3.93M |
| November 26, 2025 | 7.27 | 7.19 | 7.19 | 7.37 | 7.18 | 4.09M |
| November 25, 2025 | 7.32 | 7.26 | 7.26 | 7.37 | 7.21 | 5.95M |
| November 24, 2025 | 7.49 | 7.24 | 7.24 | 7.5 | 7.08 | 11.35M |
| November 21, 2025 | 7.74 | 7.47 | 7.47 | 7.92 | 7.44 | 5.08M |
| November 20, 2025 | 7.96 | 7.91 | 7.91 | 8.06 | 7.87 | 2.28M |
| November 19, 2025 | 8.1 | 7.95 | 7.95 | 8.17 | 7.95 | 2.87M |
| November 18, 2025 | 8.24 | 8.08 | 8.08 | 8.24 | 8.03 | 3.51M |
| November 17, 2025 | 8.39 | 8.24 | 8.24 | 8.39 | 8.17 | 2.92M |
| November 14, 2025 | 8.36 | 8.35 | 8.35 | 8.43 | 8.31 | 2.65M |
| November 13, 2025 | 8.28 | 8.37 | 8.37 | 8.41 | 8.21 | 3.27M |
| November 12, 2025 | 8.34 | 8.28 | 8.28 | 8.35 | 8.21 | 2.92M |
| November 11, 2025 | 8.29 | 8.34 | 8.34 | 8.36 | 8.24 | 3.31M |
| November 10, 2025 | 8.26 | 8.29 | 8.29 | 8.35 | 8.19 | 3.27M |
| November 07, 2025 | 8.11 | 8.25 | 8.25 | 8.29 | 8.11 | 2.93M |
| November 06, 2025 | 8.1 | 8.16 | 8.16 | 8.18 | 8.04 | 3.18M |
| November 05, 2025 | 7.9 | 8.07 | 8.07 | 8.12 | 7.9 | 2.8M |
| November 04, 2025 | 8 | 7.98 | 7.98 | 8.09 | 7.9 | 4.9M |
| November 03, 2025 | 8.14 | 8.07 | 8.07 | 8.15 | 8 | 3.81M |
| October 31, 2025 | 8.08 | 8.12 | 8.12 | 8.22 | 8.06 | 3.6M |
| October 30, 2025 | 8.22 | 8.08 | 8.08 | 8.22 | 8.07 | 3.29M |
| October 29, 2025 | 8.11 | 8.18 | 8.18 | 8.27 | 8.07 | 4.35M |
| October 28, 2025 | 8.17 | 8.25 | 8.25 | 8.3 | 8.17 | 3.3M |
| October 27, 2025 | 8.09 | 8.24 | 8.24 | 8.37 | 8.09 | 5.37M |
| October 24, 2025 | 8.11 | 8.08 | 8.08 | 8.17 | 8.06 | 2.85M |
| October 23, 2025 | 8.06 | 8.11 | 8.11 | 8.12 | 7.95 | 2.84M |
| October 22, 2025 | 8 | 8.06 | 8.06 | 8.13 | 7.95 | 2.98M |
| October 21, 2025 | 7.88 | 8.05 | 8.05 | 8.05 | 7.83 | 3.73M |
| October 20, 2025 | 7.85 | 7.84 | 7.84 | 7.91 | 7.79 | 2.98M |
| October 17, 2025 | 7.99 | 7.85 | 7.85 | 7.99 | 7.77 | 3.63M |
| October 16, 2025 | 8.03 | 7.94 | 7.94 | 8.03 | 7.87 | 4.48M |
| October 15, 2025 | 8.16 | 8.05 | 8.05 | 8.24 | 7.99 | 7.31M |
| October 14, 2025 | 8.47 | 8.2 | 8.2 | 8.71 | 8.17 | 10.37M |
| October 13, 2025 | 7.76 | 8.25 | 8.25 | 8.26 | 7.63 | 6.29M |
| October 10, 2025 | 7.98 | 7.95 | 7.95 | 8.06 | 7.92 | 3.07M |
| October 09, 2025 | 7.91 | 8.01 | 8.01 | 8.05 | 7.89 | 3.58M |
| September 30, 2025 | 7.89 | 7.91 | 7.91 | 7.98 | 7.83 | 3.11M |
| September 29, 2025 | 7.81 | 7.87 | 7.87 | 7.87 | 7.63 | 2.7M |
| September 26, 2025 | 7.64 | 7.8 | 7.8 | 7.9 | 7.64 | 2.83M |
| September 25, 2025 | 7.81 | 7.81 | 7.81 | 8.01 | 7.76 | 3.49M |
| September 24, 2025 | 7.68 | 7.8 | 7.8 | 7.86 | 7.6 | 3.38M |
| September 23, 2025 | 7.8 | 7.65 | 7.65 | 7.85 | 7.43 | 4.8M |
| September 22, 2025 | 7.76 | 7.77 | 7.77 | 7.84 | 7.67 | 3.13M |
| September 19, 2025 | 7.9 | 7.73 | 7.73 | 7.94 | 7.67 | 6.33M |
| September 18, 2025 | 8.24 | 7.97 | 7.97 | 8.24 | 7.9 | 5.32M |
| September 17, 2025 | 8.06 | 8.23 | 8.23 | 8.29 | 8 | 4.48M |
| September 16, 2025 | 7.91 | 8.02 | 8.02 | 8.03 | 7.9 | 2.3M |
| September 15, 2025 | 8.08 | 7.95 | 7.95 | 8.1 | 7.93 | 3.32M |
| September 12, 2025 | 8.08 | 8.08 | 8.08 | 8.15 | 8 | 2.4M |
| September 11, 2025 | 8.06 | 8.08 | 8.08 | 8.11 | 7.88 | 3.17M |
| September 10, 2025 | 8.02 | 8.04 | 8.04 | 8.11 | 7.99 | 3.36M |
| September 09, 2025 | 8.18 | 8.02 | 8.02 | 8.2 | 7.99 | 3.88M |
| September 08, 2025 | 8.07 | 8.2 | 8.2 | 8.22 | 8.07 | 3.61M |
| September 05, 2025 | 8.06 | 8.14 | 8.14 | 8.18 | 7.97 | 3.02M |
| September 04, 2025 | 8.05 | 8.03 | 8.03 | 8.18 | 7.94 | 4.4M |