7.40
+0.07(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.23 | 7.33 | 7.33 | 7.71 | 7.23 | 51.96M |
| December 03, 2025 | 7.73 | 7.76 | 7.76 | 7.89 | 7.7 | 55.17M |
| December 02, 2025 | 7.67 | 7.78 | 7.78 | 7.81 | 7.52 | 44.36M |
| December 01, 2025 | 7.74 | 7.72 | 7.72 | 7.82 | 7.61 | 48.42M |
| November 28, 2025 | 7.23 | 7.74 | 7.74 | 7.86 | 7.14 | 96.84M |
| November 27, 2025 | 7.3 | 7.19 | 7.19 | 7.51 | 7.13 | 43.69M |
| November 26, 2025 | 7.43 | 7.42 | 7.42 | 7.74 | 7.39 | 56.28M |
| November 25, 2025 | 7.42 | 7.46 | 7.46 | 7.57 | 7.28 | 51.47M |
| November 24, 2025 | 7.47 | 7.42 | 7.42 | 7.94 | 7.14 | 62.72M |
| November 21, 2025 | 7.47 | 7.38 | 7.38 | 7.8 | 7.38 | 51.69M |
| November 20, 2025 | 7.61 | 7.62 | 7.62 | 7.79 | 7.48 | 44.83M |
| November 19, 2025 | 7.91 | 7.61 | 7.61 | 7.94 | 7.49 | 53.68M |
| November 18, 2025 | 7.91 | 7.96 | 7.96 | 8.1 | 7.71 | 62.24M |
| November 17, 2025 | 7.87 | 7.92 | 7.92 | 7.97 | 7.76 | 50.25M |
| November 14, 2025 | 7.63 | 7.91 | 7.91 | 8.08 | 7.62 | 77.1M |
| November 13, 2025 | 7.51 | 7.67 | 7.67 | 7.79 | 7.45 | 45.33M |
| November 12, 2025 | 7.7 | 7.49 | 7.49 | 7.7 | 7.45 | 28.6M |
| November 11, 2025 | 7.46 | 7.57 | 7.57 | 7.62 | 7.46 | 34.99M |
| November 10, 2025 | 7.45 | 7.56 | 7.56 | 7.75 | 7.4 | 57.05M |
| November 07, 2025 | 7.7 | 7.54 | 7.54 | 7.8 | 7.3 | 77.27M |
| November 06, 2025 | 7.86 | 7.51 | 7.51 | 7.98 | 7.46 | 98.41M |
| November 05, 2025 | 7.66 | 7.94 | 7.94 | 8.12 | 7.61 | 113.4M |
| November 04, 2025 | 7.66 | 7.78 | 7.78 | 7.79 | 7.52 | 70.62M |
| November 03, 2025 | 7.42 | 7.7 | 7.7 | 7.82 | 7.38 | 82.19M |
| October 31, 2025 | 7.34 | 7.42 | 7.42 | 7.55 | 7.31 | 48.66M |
| October 30, 2025 | 7.39 | 7.27 | 7.27 | 7.41 | 7.24 | 42.1M |
| October 29, 2025 | 7.15 | 7.45 | 7.45 | 7.61 | 7.15 | 83.38M |
| October 28, 2025 | 7.1 | 7.15 | 7.15 | 7.26 | 7.1 | 34.62M |
| October 27, 2025 | 7.14 | 7.03 | 7.03 | 7.24 | 7.01 | 30.96M |
| October 24, 2025 | 7.19 | 7.11 | 7.11 | 7.3 | 7.07 | 32.4M |
| October 23, 2025 | 7.18 | 7.2 | 7.2 | 7.25 | 7.08 | 33.1M |
| October 22, 2025 | 7.23 | 7.15 | 7.15 | 7.34 | 7.12 | 48.57M |
| October 21, 2025 | 7.17 | 7.31 | 7.31 | 7.35 | 6.97 | 70.95M |
| October 20, 2025 | 7.15 | 7.2 | 7.2 | 7.44 | 7.04 | 84.02M |
| October 17, 2025 | 6.96 | 7.08 | 7.08 | 7.35 | 6.91 | 89.06M |
| October 16, 2025 | 6.87 | 7.05 | 7.05 | 7.06 | 6.83 | 64.83M |
| October 15, 2025 | 6.81 | 6.84 | 6.84 | 6.87 | 6.77 | 23.79M |
| October 14, 2025 | 6.71 | 6.82 | 6.82 | 6.98 | 6.65 | 57.48M |
| October 13, 2025 | 6.53 | 6.68 | 6.68 | 6.69 | 6.41 | 19.6M |
| October 10, 2025 | 6.58 | 6.72 | 6.72 | 6.79 | 6.57 | 26.54M |
| October 09, 2025 | 6.74 | 6.61 | 6.61 | 6.74 | 6.55 | 24.49M |
| September 30, 2025 | 6.67 | 6.74 | 6.74 | 6.82 | 6.63 | 31.47M |
| September 29, 2025 | 6.54 | 6.65 | 6.65 | 6.66 | 6.48 | 19.99M |
| September 26, 2025 | 6.5 | 6.54 | 6.54 | 6.64 | 6.42 | 17.46M |
| September 25, 2025 | 6.58 | 6.49 | 6.49 | 6.65 | 6.48 | 14.71M |
| September 24, 2025 | 6.34 | 6.52 | 6.52 | 6.53 | 6.34 | 18.43M |
| September 23, 2025 | 6.54 | 6.38 | 6.38 | 6.54 | 6.26 | 21.13M |
| September 22, 2025 | 6.59 | 6.54 | 6.54 | 6.6 | 6.5 | 13.66M |
| September 19, 2025 | 6.52 | 6.61 | 6.61 | 6.65 | 6.52 | 16.44M |
| September 18, 2025 | 6.7 | 6.63 | 6.63 | 6.78 | 6.57 | 30.27M |
| September 17, 2025 | 6.76 | 6.7 | 6.7 | 6.76 | 6.64 | 20.77M |
| September 16, 2025 | 6.63 | 6.77 | 6.77 | 6.79 | 6.59 | 29.92M |
| September 15, 2025 | 6.6 | 6.63 | 6.63 | 6.71 | 6.56 | 16.22M |
| September 12, 2025 | 6.52 | 6.63 | 6.63 | 6.78 | 6.5 | 40.32M |
| September 11, 2025 | 6.48 | 6.48 | 6.48 | 6.51 | 6.4 | 16.05M |
| September 10, 2025 | 6.4 | 6.46 | 6.46 | 6.5 | 6.36 | 17.64M |
| September 09, 2025 | 6.39 | 6.37 | 6.37 | 6.4 | 6.33 | 12.34M |
| September 08, 2025 | 6.36 | 6.4 | 6.4 | 6.5 | 6.36 | 14.44M |
| September 05, 2025 | 6.28 | 6.42 | 6.42 | 6.47 | 6.14 | 23.91M |
| September 04, 2025 | 6.23 | 6.26 | 6.26 | 6.33 | 6.19 | 18.34M |
