7.18
+0.11(+1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.1 | 7.18 | 7.18 | 7.19 | 7.06 | 16.17M |
| December 04, 2025 | 7.1 | 7.07 | 7.07 | 7.16 | 7.06 | 13.16M |
| December 03, 2025 | 7.1 | 7.14 | 7.14 | 7.28 | 7.08 | 24.77M |
| December 02, 2025 | 7.12 | 7.09 | 7.09 | 7.12 | 7.06 | 12.45M |
| December 01, 2025 | 7.17 | 7.14 | 7.14 | 7.17 | 7.06 | 25.94M |
| November 28, 2025 | 7.1 | 7.17 | 7.17 | 7.19 | 7.07 | 16.57M |
| November 27, 2025 | 7.06 | 7.05 | 7.05 | 7.09 | 7.04 | 13.9M |
| November 26, 2025 | 7.13 | 7.06 | 7.06 | 7.17 | 7.05 | 19.72M |
| November 25, 2025 | 7.19 | 7.14 | 7.14 | 7.2 | 7.11 | 19.98M |
| November 24, 2025 | 7.15 | 7.15 | 7.15 | 7.21 | 7.1 | 15.57M |
| November 21, 2025 | 7.17 | 7.15 | 7.15 | 7.23 | 7.09 | 22.62M |
| November 20, 2025 | 7.28 | 7.23 | 7.23 | 7.31 | 7.21 | 20.81M |
| November 19, 2025 | 7.33 | 7.27 | 7.27 | 7.39 | 7.24 | 26.52M |
| November 18, 2025 | 7.45 | 7.33 | 7.33 | 7.64 | 7.3 | 44.35M |
| November 17, 2025 | 7.6 | 7.42 | 7.42 | 7.6 | 7.29 | 56.36M |
| November 14, 2025 | 7.36 | 7.44 | 7.44 | 7.64 | 7.33 | 41.88M |
| November 13, 2025 | 7.3 | 7.39 | 7.39 | 7.41 | 7.26 | 19.22M |
| November 12, 2025 | 7.37 | 7.31 | 7.31 | 7.43 | 7.31 | 19.75M |
| November 11, 2025 | 7.3 | 7.35 | 7.35 | 7.36 | 7.26 | 20.99M |
| November 10, 2025 | 7.31 | 7.31 | 7.31 | 7.34 | 7.26 | 18.72M |
| November 07, 2025 | 7.33 | 7.32 | 7.32 | 7.39 | 7.3 | 23.19M |
| November 06, 2025 | 7.27 | 7.34 | 7.34 | 7.37 | 7.26 | 48.04M |
| November 05, 2025 | 7.2 | 7.26 | 7.26 | 7.28 | 7.18 | 21.67M |
| November 04, 2025 | 7.24 | 7.22 | 7.22 | 7.29 | 7.2 | 24.85M |
| November 03, 2025 | 7.28 | 7.22 | 7.22 | 7.28 | 7.18 | 27.27M |
| October 31, 2025 | 7.14 | 7.18 | 7.18 | 7.28 | 7.09 | 64.87M |
| October 30, 2025 | 7.03 | 7.09 | 7.09 | 7.09 | 7 | 21.36M |
| October 29, 2025 | 7.01 | 7.02 | 7.02 | 7.04 | 6.98 | 11.08M |
| October 28, 2025 | 7.03 | 7.01 | 7.01 | 7.04 | 7 | 9.13M |
| October 27, 2025 | 7.03 | 7.03 | 7.03 | 7.05 | 7.01 | 9.53M |
| October 24, 2025 | 7.04 | 7.02 | 7.02 | 7.06 | 7.01 | 10.81M |
| October 23, 2025 | 7.02 | 7.04 | 7.04 | 7.04 | 6.98 | 10.15M |
| October 22, 2025 | 7.01 | 7.03 | 7.03 | 7.05 | 7 | 8.53M |
| October 21, 2025 | 7 | 7.03 | 7.03 | 7.04 | 6.99 | 8.45M |
| October 20, 2025 | 7.01 | 6.99 | 6.99 | 7.02 | 6.96 | 9.23M |
| October 17, 2025 | 7.1 | 6.97 | 6.97 | 7.1 | 6.97 | 17.4M |
| October 16, 2025 | 7.12 | 7.09 | 7.09 | 7.16 | 7.08 | 15.94M |
| October 15, 2025 | 7.04 | 7.14 | 7.14 | 7.15 | 7.02 | 21.5M |
| October 14, 2025 | 7.02 | 7.02 | 7.02 | 7.16 | 7.01 | 15.39M |
| October 13, 2025 | 7 | 6.99 | 6.99 | 7 | 6.94 | 15.59M |
| October 10, 2025 | 7.09 | 7.1 | 7.1 | 7.12 | 7.07 | 12.46M |
| October 09, 2025 | 7.01 | 7.09 | 7.09 | 7.1 | 6.96 | 16.12M |
| September 30, 2025 | 6.98 | 7.01 | 7.01 | 7.02 | 6.95 | 11.38M |
| September 29, 2025 | 6.97 | 6.97 | 6.97 | 6.99 | 6.9 | 10.19M |
| September 26, 2025 | 6.97 | 6.97 | 6.97 | 7.02 | 6.94 | 8.93M |
| September 25, 2025 | 7.02 | 6.97 | 6.97 | 7.03 | 6.93 | 12.53M |
| September 24, 2025 | 6.97 | 7.02 | 7.02 | 7.04 | 6.97 | 9.94M |
| September 23, 2025 | 7.03 | 7 | 7 | 7.04 | 6.92 | 16.43M |
| September 22, 2025 | 7.09 | 7.04 | 7.04 | 7.09 | 7.03 | 11.56M |
| September 19, 2025 | 7.14 | 7.1 | 7.1 | 7.14 | 7.03 | 19M |
| September 18, 2025 | 7.16 | 7.11 | 7.11 | 7.22 | 7.08 | 24.4M |
| September 17, 2025 | 7.15 | 7.16 | 7.16 | 7.19 | 7.13 | 14.68M |
| September 16, 2025 | 7.18 | 7.16 | 7.16 | 7.18 | 7.11 | 15.07M |
| September 15, 2025 | 7.13 | 7.18 | 7.18 | 7.19 | 7.12 | 21M |
| September 12, 2025 | 7.14 | 7.12 | 7.12 | 7.15 | 7.11 | 14.04M |
| September 11, 2025 | 7.11 | 7.14 | 7.14 | 7.15 | 7.08 | 13.84M |
| September 10, 2025 | 7.16 | 7.13 | 7.13 | 7.17 | 7.11 | 11.85M |
| September 09, 2025 | 7.11 | 7.16 | 7.16 | 7.17 | 7.09 | 19.38M |
| September 08, 2025 | 7.11 | 7.12 | 7.12 | 7.12 | 7.07 | 15.16M |
| September 05, 2025 | 7.07 | 7.09 | 7.09 | 7.1 | 7.03 | 15.41M |