7.47
+0.05(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.15 | 7.42 | 7.42 | 8.12 | 7.15 | 98.52M |
| December 03, 2025 | 7.26 | 7.42 | 7.42 | 7.9 | 7.26 | 121.03M |
| December 02, 2025 | 7.15 | 7.25 | 7.25 | 7.34 | 7.07 | 73.36M |
| December 01, 2025 | 7.17 | 7.21 | 7.21 | 7.43 | 7.09 | 70.47M |
| November 28, 2025 | 7.15 | 7.2 | 7.2 | 7.34 | 6.97 | 90.03M |
| November 27, 2025 | 7.25 | 7.11 | 7.11 | 7.35 | 6.89 | 98.73M |
| November 26, 2025 | 7.43 | 7.38 | 7.38 | 7.93 | 7.08 | 177.54M |
| November 25, 2025 | 6.55 | 7.21 | 7.21 | 7.21 | 6.4 | 55.37M |
| November 24, 2025 | 6.41 | 6.55 | 6.55 | 6.71 | 6.22 | 52.75M |
| November 21, 2025 | 6.45 | 6.22 | 6.22 | 6.69 | 6.19 | 42.25M |
| November 20, 2025 | 6.58 | 6.6 | 6.6 | 6.73 | 6.38 | 40.84M |
| November 19, 2025 | 6.7 | 6.49 | 6.49 | 6.74 | 6.44 | 44.73M |
| November 18, 2025 | 6.83 | 6.66 | 6.66 | 6.88 | 6.5 | 83.87M |
| November 17, 2025 | 6.84 | 7.18 | 7.18 | 7.34 | 6.74 | 91.03M |
| November 14, 2025 | 6.6 | 6.79 | 6.79 | 6.95 | 6.58 | 69.49M |
| November 13, 2025 | 6.42 | 6.67 | 6.67 | 6.8 | 6.34 | 58.09M |
| November 12, 2025 | 6.35 | 6.45 | 6.45 | 6.58 | 6.29 | 43.44M |
| November 11, 2025 | 6.25 | 6.33 | 6.33 | 6.34 | 6.2 | 25.28M |
| November 10, 2025 | 6.1 | 6.29 | 6.29 | 6.34 | 6.07 | 31.61M |
| November 07, 2025 | 6.2 | 6.12 | 6.12 | 6.25 | 6.08 | 29.59M |
| November 06, 2025 | 6.41 | 6.2 | 6.2 | 6.47 | 6.15 | 45.43M |
| November 05, 2025 | 6.26 | 6.42 | 6.42 | 6.5 | 6.2 | 61.5M |
| November 04, 2025 | 6.08 | 6.36 | 6.36 | 6.46 | 6.03 | 71.65M |
| November 03, 2025 | 6.03 | 6.09 | 6.09 | 6.13 | 5.98 | 31.97M |
| October 31, 2025 | 5.98 | 6.01 | 6.01 | 6.11 | 5.95 | 36.35M |
| October 30, 2025 | 6.19 | 6 | 6 | 6.23 | 5.96 | 61.18M |
| October 29, 2025 | 6.45 | 6.18 | 6.18 | 6.47 | 6.03 | 96.69M |
| October 28, 2025 | 6.16 | 6.69 | 6.69 | 6.83 | 6.11 | 124.89M |
| October 27, 2025 | 6.03 | 6.21 | 6.21 | 6.45 | 5.95 | 79.96M |
| October 24, 2025 | 5.87 | 5.89 | 5.89 | 6.05 | 5.8 | 31.52M |
| October 23, 2025 | 5.68 | 5.82 | 5.82 | 5.83 | 5.67 | 19.93M |
| October 22, 2025 | 5.68 | 5.71 | 5.71 | 5.76 | 5.66 | 11.26M |
| October 21, 2025 | 5.63 | 5.7 | 5.7 | 5.7 | 5.56 | 18.57M |
| October 20, 2025 | 5.54 | 5.66 | 5.66 | 5.72 | 5.45 | 24.8M |
| October 17, 2025 | 5.46 | 5.5 | 5.5 | 5.68 | 5.43 | 25.59M |
| October 16, 2025 | 5.56 | 5.46 | 5.46 | 5.57 | 5.45 | 9.18M |
| October 15, 2025 | 5.52 | 5.57 | 5.57 | 5.59 | 5.49 | 9.76M |
| October 14, 2025 | 5.6 | 5.49 | 5.49 | 5.65 | 5.48 | 12.8M |
| October 13, 2025 | 5.42 | 5.56 | 5.56 | 5.6 | 5.32 | 12.51M |
| October 10, 2025 | 5.61 | 5.62 | 5.62 | 5.69 | 5.56 | 16.21M |
| October 09, 2025 | 5.6 | 5.61 | 5.61 | 5.66 | 5.47 | 15.91M |
| September 30, 2025 | 5.64 | 5.58 | 5.58 | 5.67 | 5.57 | 10.71M |
| September 29, 2025 | 5.63 | 5.64 | 5.64 | 5.66 | 5.46 | 13.46M |
| September 26, 2025 | 5.71 | 5.63 | 5.63 | 5.78 | 5.63 | 12M |
| September 25, 2025 | 5.77 | 5.7 | 5.7 | 5.77 | 5.68 | 13.25M |
| September 24, 2025 | 5.64 | 5.77 | 5.77 | 5.79 | 5.58 | 15.42M |
| September 23, 2025 | 5.8 | 5.64 | 5.64 | 5.8 | 5.55 | 23.88M |
| September 22, 2025 | 6.08 | 5.8 | 5.8 | 6.08 | 5.76 | 42.21M |
| September 19, 2025 | 6 | 6.09 | 6.09 | 6.29 | 5.96 | 62.39M |
| September 18, 2025 | 5.84 | 5.82 | 5.82 | 5.93 | 5.75 | 30.74M |
| September 17, 2025 | 5.9 | 5.84 | 5.84 | 5.9 | 5.81 | 13.51M |
| September 16, 2025 | 5.82 | 5.91 | 5.91 | 5.91 | 5.78 | 16.45M |
| September 15, 2025 | 5.86 | 5.81 | 5.81 | 5.89 | 5.79 | 14.22M |
| September 12, 2025 | 5.89 | 5.87 | 5.87 | 5.95 | 5.83 | 16.2M |
| September 11, 2025 | 5.88 | 5.88 | 5.88 | 5.89 | 5.74 | 19.37M |
| September 10, 2025 | 5.89 | 5.91 | 5.91 | 5.98 | 5.86 | 17.88M |
| September 09, 2025 | 5.85 | 5.89 | 5.89 | 6.01 | 5.8 | 26.07M |
| September 08, 2025 | 5.81 | 5.82 | 5.82 | 5.86 | 5.74 | 16.02M |
| September 05, 2025 | 5.77 | 5.82 | 5.82 | 5.82 | 5.66 | 13.51M |
| September 04, 2025 | 5.77 | 5.77 | 5.77 | 5.83 | 5.7 | 15.46M |
