7.04
-0.03(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.03 | 7.07 | 7.07 | 7.21 | 7.03 | 17.6M |
| December 03, 2025 | 7.18 | 7.2 | 7.2 | 7.26 | 7.12 | 16.81M |
| December 02, 2025 | 7.24 | 7.19 | 7.19 | 7.25 | 7.11 | 13.76M |
| December 01, 2025 | 7.15 | 7.26 | 7.26 | 7.28 | 7.12 | 19.74M |
| November 28, 2025 | 7.03 | 7.13 | 7.13 | 7.14 | 7.01 | 19.76M |
| November 27, 2025 | 7.01 | 7 | 7 | 7.06 | 6.98 | 13.23M |
| November 26, 2025 | 6.99 | 7.04 | 7.04 | 7.13 | 6.99 | 19.13M |
| November 25, 2025 | 6.99 | 7.02 | 7.02 | 7.05 | 6.95 | 17.13M |
| November 24, 2025 | 6.91 | 6.98 | 6.98 | 7.02 | 6.87 | 20.76M |
| November 21, 2025 | 7.17 | 6.9 | 6.9 | 7.2 | 6.89 | 38.61M |
| November 20, 2025 | 7.31 | 7.2 | 7.2 | 7.38 | 7.15 | 29.82M |
| November 19, 2025 | 7.25 | 7.32 | 7.32 | 7.42 | 7.22 | 39.13M |
| November 18, 2025 | 7.41 | 7.22 | 7.22 | 7.46 | 7.21 | 40.21M |
| November 17, 2025 | 7.53 | 7.45 | 7.45 | 7.53 | 7.36 | 46.5M |
| November 14, 2025 | 7.39 | 7.57 | 7.57 | 7.8 | 7.32 | 85.03M |
| November 13, 2025 | 7.19 | 7.43 | 7.43 | 7.43 | 7.19 | 68.54M |
| November 12, 2025 | 7.25 | 7.5 | 7.5 | 7.52 | 7.23 | 104.89M |
| November 11, 2025 | 7.22 | 7.26 | 7.26 | 7.28 | 7.17 | 37.67M |
| November 10, 2025 | 7.21 | 7.22 | 7.22 | 7.22 | 7.14 | 27.92M |
| November 07, 2025 | 7.19 | 7.17 | 7.17 | 7.25 | 7.15 | 31.18M |
| November 06, 2025 | 7.24 | 7.19 | 7.19 | 7.27 | 7.17 | 38.81M |
| November 05, 2025 | 7.16 | 7.26 | 7.26 | 7.3 | 7.13 | 42.59M |
| November 04, 2025 | 7.23 | 7.22 | 7.22 | 7.29 | 7.11 | 52.38M |
| November 03, 2025 | 7.23 | 7.29 | 7.29 | 7.33 | 7.2 | 52.3M |
| October 31, 2025 | 9.15 | 7.24 | 7.24 | 9.15 | 7.18 | 61.43M |
| October 30, 2025 | 7.36 | 7.21 | 7.21 | 7.5 | 7.21 | 81.73M |
| October 29, 2025 | 7.68 | 7.5 | 7.5 | 7.8 | 7.48 | 113.17M |
| October 28, 2025 | 7.56 | 7.81 | 7.81 | 8.24 | 7.47 | 172.18M |
| October 27, 2025 | 7.69 | 7.82 | 7.82 | 8.54 | 7.57 | 212.26M |
| October 24, 2025 | 9.15 | 8.41 | 8.41 | 9.33 | 8.41 | 155.41M |
| October 23, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 8.96 | 272.14M |
| October 22, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 7.83M |
| October 21, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 27.94M |
| October 20, 2025 | 6.39 | 7.02 | 7.02 | 7.02 | 6.39 | 33.35M |
| October 17, 2025 | 6.48 | 6.38 | 6.38 | 6.5 | 6.38 | 8.14M |
| October 16, 2025 | 6.53 | 6.47 | 6.47 | 6.54 | 6.44 | 8.67M |
| October 15, 2025 | 6.48 | 6.53 | 6.53 | 6.55 | 6.46 | 9M |
| October 14, 2025 | 6.45 | 6.48 | 6.48 | 6.54 | 6.45 | 11.42M |
| October 13, 2025 | 6.39 | 6.44 | 6.44 | 6.46 | 6.28 | 11.79M |
| October 10, 2025 | 6.45 | 6.51 | 6.51 | 6.55 | 6.43 | 11.58M |
| October 09, 2025 | 6.41 | 6.49 | 6.49 | 6.52 | 6.39 | 13.29M |
| September 30, 2025 | 6.39 | 6.4 | 6.4 | 6.41 | 6.37 | 6.55M |
| September 29, 2025 | 6.36 | 6.39 | 6.39 | 6.41 | 6.28 | 10.39M |
| September 26, 2025 | 6.28 | 6.34 | 6.34 | 6.37 | 6.25 | 8.98M |
| September 25, 2025 | 6.42 | 6.29 | 6.29 | 6.43 | 6.28 | 14.14M |
| September 24, 2025 | 6.37 | 6.42 | 6.42 | 6.46 | 6.35 | 8.94M |
| September 23, 2025 | 6.47 | 6.39 | 6.39 | 6.51 | 6.26 | 13.34M |
| September 22, 2025 | 6.47 | 6.44 | 6.44 | 6.49 | 6.39 | 8.91M |
| September 19, 2025 | 6.54 | 6.47 | 6.47 | 6.58 | 6.43 | 10.67M |
| September 18, 2025 | 6.65 | 6.54 | 6.54 | 6.73 | 6.4 | 14.87M |
| September 17, 2025 | 6.7 | 6.64 | 6.64 | 6.75 | 6.64 | 11.13M |
| September 16, 2025 | 6.68 | 6.7 | 6.7 | 6.73 | 6.65 | 9.22M |
| September 15, 2025 | 6.68 | 6.72 | 6.72 | 6.73 | 6.62 | 11.41M |
| September 12, 2025 | 6.78 | 6.68 | 6.68 | 6.8 | 6.66 | 15.92M |
| September 11, 2025 | 6.71 | 6.81 | 6.81 | 6.87 | 6.63 | 17.76M |
| September 10, 2025 | 6.64 | 6.73 | 6.73 | 6.73 | 6.64 | 8.99M |
| September 09, 2025 | 6.74 | 6.64 | 6.64 | 6.78 | 6.63 | 9.01M |
| September 08, 2025 | 6.67 | 6.77 | 6.77 | 6.77 | 6.66 | 11.04M |
| September 05, 2025 | 6.63 | 6.68 | 6.68 | 6.68 | 6.58 | 14.13M |
| September 04, 2025 | 6.71 | 6.6 | 6.6 | 6.76 | 6.56 | 15.66M |
