7.62
+0.28(+3.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.11 | 7.34 | 7.34 | 7.85 | 6.11 | 164.76M |
| December 03, 2025 | 7.5 | 7.7 | 7.7 | 8.2 | 7.41 | 247.44M |
| December 02, 2025 | 6.99 | 7.45 | 7.45 | 7.45 | 6.77 | 160.24M |
| December 01, 2025 | 6.18 | 6.77 | 6.77 | 6.77 | 6.15 | 67.36M |
| November 28, 2025 | 6.11 | 6.15 | 6.15 | 6.15 | 6.05 | 17.69M |
| November 27, 2025 | 6.11 | 6.11 | 6.11 | 6.16 | 6.09 | 15M |
| November 26, 2025 | 6.14 | 6.1 | 6.1 | 6.21 | 6.08 | 18.54M |
| November 25, 2025 | 6.21 | 6.17 | 6.17 | 6.24 | 6.15 | 21.14M |
| November 24, 2025 | 6.11 | 6.18 | 6.18 | 6.22 | 6.09 | 26.02M |
| November 21, 2025 | 6.35 | 6.04 | 6.04 | 6.43 | 6.04 | 43.71M |
| November 20, 2025 | 6.7 | 6.43 | 6.43 | 6.72 | 6.43 | 32.67M |
| November 19, 2025 | 6.85 | 6.7 | 6.7 | 6.98 | 6.59 | 37.31M |
| November 18, 2025 | 7.1 | 6.8 | 6.8 | 7.12 | 6.78 | 54.61M |
| November 17, 2025 | 6.97 | 7.17 | 7.17 | 7.3 | 6.93 | 72M |
| November 14, 2025 | 7.03 | 6.97 | 6.97 | 7.15 | 6.97 | 39.91M |
| November 13, 2025 | 7.09 | 7.1 | 7.1 | 7.11 | 6.95 | 43.79M |
| November 12, 2025 | 7.1 | 6.96 | 6.96 | 7.16 | 6.95 | 40.19M |
| November 11, 2025 | 7.09 | 7.13 | 7.13 | 7.19 | 7.05 | 47.39M |
| November 10, 2025 | 7.04 | 7.13 | 7.13 | 7.25 | 7.03 | 72.59M |
| November 07, 2025 | 7.09 | 7.07 | 7.07 | 7.29 | 7.03 | 67.47M |
| November 06, 2025 | 7.3 | 7.11 | 7.11 | 7.33 | 7.04 | 92.93M |
| November 05, 2025 | 7.24 | 7.3 | 7.3 | 7.7 | 7.2 | 140.37M |
| November 04, 2025 | 6.74 | 7.2 | 7.2 | 7.45 | 6.73 | 128.81M |
| November 03, 2025 | 6.68 | 6.79 | 6.79 | 6.8 | 6.68 | 30.97M |
| October 31, 2025 | 6.63 | 6.69 | 6.69 | 6.73 | 6.61 | 28.2M |
| October 30, 2025 | 6.78 | 6.6 | 6.6 | 6.78 | 6.59 | 37.82M |
| October 29, 2025 | 6.78 | 6.77 | 6.77 | 6.82 | 6.7 | 38.52M |
| October 28, 2025 | 6.8 | 6.81 | 6.81 | 6.97 | 6.79 | 52.57M |
| October 27, 2025 | 6.71 | 6.89 | 6.89 | 6.94 | 6.65 | 73.71M |
| October 24, 2025 | 6.8 | 6.77 | 6.77 | 6.9 | 6.64 | 85.11M |
| October 23, 2025 | 6.65 | 7.01 | 7.01 | 7.3 | 6.5 | 137.67M |
| October 22, 2025 | 6.71 | 6.71 | 6.71 | 6.77 | 6.65 | 46.26M |
| October 21, 2025 | 6.55 | 6.72 | 6.72 | 6.75 | 6.55 | 87.59M |
| October 20, 2025 | 6.2 | 6.6 | 6.6 | 6.73 | 6.2 | 74.02M |
| October 17, 2025 | 6.27 | 6.13 | 6.13 | 6.32 | 6.11 | 15.39M |
| October 16, 2025 | 6.38 | 6.29 | 6.29 | 6.41 | 6.27 | 13.77M |
| October 15, 2025 | 6.36 | 6.41 | 6.41 | 6.42 | 6.33 | 12.83M |
| October 14, 2025 | 6.37 | 6.36 | 6.36 | 6.5 | 6.34 | 24.69M |
| October 13, 2025 | 6.19 | 6.34 | 6.34 | 6.38 | 6.07 | 22.24M |
| October 10, 2025 | 6.26 | 6.38 | 6.38 | 6.44 | 6.22 | 29.56M |
| October 09, 2025 | 6.12 | 6.28 | 6.28 | 6.29 | 6.11 | 19.16M |
| September 30, 2025 | 6.18 | 6.11 | 6.11 | 6.21 | 6.11 | 13.43M |
| September 29, 2025 | 6.13 | 6.18 | 6.18 | 6.2 | 6.05 | 13.43M |
| September 26, 2025 | 6.2 | 6.14 | 6.14 | 6.25 | 6.13 | 16.74M |
| September 25, 2025 | 6.34 | 6.21 | 6.21 | 6.41 | 6.21 | 19.4M |
| September 24, 2025 | 6.33 | 6.35 | 6.35 | 6.39 | 6.28 | 17.65M |
| September 23, 2025 | 6.31 | 6.39 | 6.39 | 6.42 | 6.15 | 29.56M |
| September 22, 2025 | 6.31 | 6.34 | 6.34 | 6.35 | 6.27 | 12.48M |
| September 19, 2025 | 6.42 | 6.3 | 6.3 | 6.43 | 6.28 | 17.88M |
| September 18, 2025 | 6.53 | 6.4 | 6.4 | 6.57 | 6.36 | 26.7M |
| September 17, 2025 | 6.58 | 6.54 | 6.54 | 6.62 | 6.53 | 19.86M |
| September 16, 2025 | 6.5 | 6.58 | 6.58 | 6.58 | 6.45 | 25.47M |
| September 15, 2025 | 6.49 | 6.46 | 6.46 | 6.56 | 6.39 | 25.6M |
| September 12, 2025 | 6.52 | 6.49 | 6.49 | 6.6 | 6.49 | 25.69M |
| September 11, 2025 | 6.46 | 6.54 | 6.54 | 6.54 | 6.36 | 32.44M |
| September 10, 2025 | 6.38 | 6.46 | 6.46 | 6.53 | 6.34 | 30.07M |
| September 09, 2025 | 6.35 | 6.38 | 6.38 | 6.55 | 6.35 | 32.68M |
| September 08, 2025 | 6.32 | 6.37 | 6.37 | 6.41 | 6.32 | 26.92M |
| September 05, 2025 | 6.41 | 6.39 | 6.39 | 6.49 | 6.21 | 46.9M |
| September 04, 2025 | 6.12 | 6.2 | 6.2 | 6.28 | 6.1 | 25.97M |