7.35
-0.17(-2.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.45 | 7.35 | 7.35 | 7.51 | 7.2 | 87.43M |
| December 04, 2025 | 7 | 7.52 | 7.52 | 7.99 | 7 | 135.4M |
| December 03, 2025 | 7.25 | 7.36 | 7.36 | 7.55 | 7.15 | 112.66M |
| December 02, 2025 | 7.27 | 7.23 | 7.23 | 7.53 | 7.02 | 102.09M |
| December 01, 2025 | 7.4 | 7.2 | 7.2 | 7.48 | 7.1 | 101.37M |
| November 28, 2025 | 7 | 7.09 | 7.09 | 7.16 | 6.82 | 112.96M |
| November 27, 2025 | 7.03 | 7.37 | 7.37 | 7.74 | 6.8 | 168.42M |
| November 26, 2025 | 6.96 | 7.3 | 7.3 | 7.3 | 6.87 | 90.98M |
| November 25, 2025 | 6.07 | 6.64 | 6.64 | 6.64 | 6.06 | 40.56M |
| November 24, 2025 | 5.92 | 6.04 | 6.04 | 6.24 | 5.88 | 29.15M |
| November 21, 2025 | 6.2 | 5.84 | 5.84 | 6.32 | 5.83 | 34.15M |
| November 20, 2025 | 6.41 | 6.25 | 6.25 | 6.43 | 6.16 | 29.56M |
| November 19, 2025 | 6.63 | 6.41 | 6.41 | 6.66 | 6.33 | 33.95M |
| November 18, 2025 | 6.72 | 6.62 | 6.62 | 6.74 | 6.58 | 33.17M |
| November 17, 2025 | 6.56 | 6.71 | 6.71 | 6.74 | 6.56 | 49.04M |
| November 14, 2025 | 5.86 | 6.72 | 6.72 | 6.81 | 5.86 | 65.65M |
| November 13, 2025 | 5.86 | 6.59 | 6.59 | 6.65 | 5.86 | 64.71M |
| November 12, 2025 | 5.86 | 6.68 | 6.68 | 6.8 | 5.86 | 78.2M |
| November 11, 2025 | 5.86 | 6.68 | 6.68 | 6.9 | 5.86 | 110.17M |
| November 10, 2025 | 5.9 | 6.48 | 6.48 | 6.48 | 5.9 | 44.12M |
| November 07, 2025 | 5.86 | 5.89 | 5.89 | 5.91 | 5.85 | 7.96M |
| November 06, 2025 | 5.9 | 5.88 | 5.88 | 5.92 | 5.85 | 10.91M |
| November 05, 2025 | 5.83 | 5.92 | 5.92 | 5.92 | 5.83 | 11.47M |
| November 04, 2025 | 5.9 | 5.86 | 5.86 | 5.93 | 5.82 | 13.94M |
| November 03, 2025 | 5.8 | 5.92 | 5.92 | 6.12 | 5.8 | 23.37M |
| October 31, 2025 | 5.7 | 5.8 | 5.8 | 5.82 | 5.64 | 25.09M |
| October 30, 2025 | 6.3 | 5.74 | 5.74 | 6.3 | 5.64 | 46.18M |
| October 29, 2025 | 6.19 | 6.17 | 6.17 | 6.19 | 6.1 | 7.43M |
| October 28, 2025 | 6.2 | 6.18 | 6.18 | 6.24 | 6.15 | 7.62M |
| October 27, 2025 | 6.28 | 6.19 | 6.19 | 6.28 | 6.14 | 12.53M |
| October 24, 2025 | 6.3 | 6.23 | 6.23 | 6.32 | 6.22 | 7.84M |
| October 23, 2025 | 6.33 | 6.31 | 6.31 | 6.37 | 6.25 | 8.15M |
| October 22, 2025 | 6.27 | 6.33 | 6.33 | 6.39 | 6.27 | 13.46M |
| October 21, 2025 | 6.22 | 6.29 | 6.29 | 6.29 | 6.19 | 10.14M |
| October 20, 2025 | 6.13 | 6.2 | 6.2 | 6.21 | 6.12 | 7.85M |
| October 17, 2025 | 6.2 | 6.13 | 6.13 | 6.23 | 6.13 | 9.19M |
| October 16, 2025 | 6.18 | 6.21 | 6.21 | 6.24 | 6.17 | 10.79M |
| October 15, 2025 | 6.11 | 6.17 | 6.17 | 6.2 | 6.09 | 9.63M |
| October 14, 2025 | 6.12 | 6.13 | 6.13 | 6.17 | 6.09 | 9.32M |
| October 13, 2025 | 6.08 | 6.12 | 6.12 | 6.14 | 5.99 | 8.27M |
| October 10, 2025 | 6.14 | 6.18 | 6.18 | 6.21 | 6.1 | 9.49M |
| October 09, 2025 | 6.15 | 6.14 | 6.14 | 6.17 | 6.08 | 7.44M |
| September 30, 2025 | 6.05 | 6.14 | 6.14 | 6.17 | 6.03 | 8.89M |
| September 29, 2025 | 6.09 | 6.07 | 6.07 | 6.09 | 5.97 | 7.16M |
| September 26, 2025 | 6.03 | 6.06 | 6.06 | 6.09 | 5.97 | 7.22M |
| September 25, 2025 | 6.09 | 6.03 | 6.03 | 6.11 | 6 | 7.13M |
| September 24, 2025 | 6.15 | 6.09 | 6.09 | 6.15 | 5.92 | 10.28M |
| September 23, 2025 | 6.03 | 5.96 | 5.96 | 6.03 | 5.86 | 10.06M |
| September 22, 2025 | 6.15 | 6.02 | 6.02 | 6.15 | 5.99 | 8.9M |
| September 19, 2025 | 6.36 | 6.07 | 6.07 | 6.36 | 6.04 | 11.64M |
| September 18, 2025 | 6.23 | 6.15 | 6.15 | 6.27 | 6.11 | 15.96M |
| September 17, 2025 | 6.27 | 6.23 | 6.23 | 6.29 | 6.22 | 9.25M |
| September 16, 2025 | 6.22 | 6.27 | 6.27 | 6.28 | 6.19 | 10.15M |
| September 15, 2025 | 6.29 | 6.24 | 6.24 | 6.29 | 6.17 | 14.75M |
| September 12, 2025 | 6.36 | 6.34 | 6.34 | 6.39 | 6.31 | 10.13M |
| September 11, 2025 | 6.33 | 6.36 | 6.36 | 6.37 | 6.21 | 12.22M |
| September 10, 2025 | 6.39 | 6.35 | 6.35 | 6.42 | 6.31 | 8.1M |
| September 09, 2025 | 6.44 | 6.38 | 6.38 | 6.44 | 6.35 | 10M |
| September 08, 2025 | 6.41 | 6.44 | 6.44 | 6.49 | 6.4 | 11.13M |
| September 05, 2025 | 6.34 | 6.41 | 6.41 | 6.42 | 6.24 | 14.1M |