7.22
-0.04(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.34 | 7.22 | 7.22 | 7.34 | 7.19 | 77.35M |
| December 03, 2025 | 7.28 | 7.26 | 7.26 | 7.34 | 7.25 | 68.31M |
| December 02, 2025 | 7.47 | 7.27 | 7.27 | 7.47 | 7.25 | 102M |
| December 01, 2025 | 7.36 | 7.46 | 7.46 | 7.5 | 7.31 | 137.66M |
| November 28, 2025 | 7.34 | 7.35 | 7.35 | 7.37 | 7.25 | 75.05M |
| November 27, 2025 | 7.28 | 7.33 | 7.33 | 7.38 | 7.24 | 98.07M |
| November 26, 2025 | 7.36 | 7.29 | 7.29 | 7.38 | 7.23 | 164.77M |
| November 25, 2025 | 7.48 | 7.4 | 7.4 | 7.54 | 7.35 | 147.81M |
| November 24, 2025 | 7.55 | 7.53 | 7.48 | 7.59 | 7.45 | 117.88M |
| November 21, 2025 | 7.51 | 7.55 | 7.55 | 7.65 | 7.49 | 96.89M |
| November 20, 2025 | 7.59 | 7.55 | 7.55 | 7.67 | 7.54 | 70.93M |
| November 19, 2025 | 7.65 | 7.56 | 7.56 | 7.67 | 7.53 | 74.72M |
| November 18, 2025 | 7.58 | 7.67 | 7.67 | 7.73 | 7.58 | 77.78M |
| November 17, 2025 | 7.56 | 7.59 | 7.59 | 7.65 | 7.54 | 84.48M |
| November 14, 2025 | 7.75 | 7.65 | 7.65 | 7.85 | 7.65 | 78.01M |
| November 13, 2025 | 7.78 | 7.77 | 7.77 | 7.84 | 7.72 | 82.08M |
| November 12, 2025 | 7.77 | 7.78 | 7.78 | 8 | 7.77 | 98.89M |
| November 11, 2025 | 7.76 | 7.8 | 7.8 | 7.83 | 7.67 | 91.43M |
| November 10, 2025 | 7.49 | 7.76 | 7.76 | 7.84 | 7.48 | 142.99M |
| November 07, 2025 | 7.5 | 7.49 | 7.49 | 7.57 | 7.48 | 79.2M |
| November 06, 2025 | 7.65 | 7.54 | 7.54 | 7.66 | 7.49 | 132.74M |
| November 05, 2025 | 7.7 | 7.66 | 7.66 | 7.72 | 7.58 | 110.35M |
| November 04, 2025 | 7.75 | 7.77 | 7.77 | 7.83 | 7.72 | 95.51M |
| November 03, 2025 | 7.78 | 7.78 | 7.78 | 7.8 | 7.58 | 114.38M |
| October 31, 2025 | 7.79 | 7.75 | 7.75 | 7.87 | 7.71 | 89.82M |
| October 30, 2025 | 7.69 | 7.78 | 7.78 | 7.89 | 7.68 | 166.95M |
| October 29, 2025 | 7.6 | 7.62 | 7.62 | 7.62 | 7.52 | 73.13M |
| October 28, 2025 | 7.58 | 7.62 | 7.62 | 7.65 | 7.54 | 64.67M |
| October 27, 2025 | 7.53 | 7.61 | 7.61 | 7.67 | 7.48 | 122.47M |
| October 24, 2025 | 7.49 | 7.48 | 7.48 | 7.6 | 7.46 | 81.9M |
| October 23, 2025 | 7.41 | 7.49 | 7.49 | 7.5 | 7.39 | 61.56M |
| October 22, 2025 | 7.43 | 7.43 | 7.43 | 7.52 | 7.38 | 84.17M |
| October 21, 2025 | 7.47 | 7.44 | 7.44 | 7.54 | 7.42 | 97.34M |
| October 20, 2025 | 7.52 | 7.49 | 7.49 | 7.55 | 7.4 | 93.32M |
| October 17, 2025 | 7.45 | 7.47 | 7.47 | 7.69 | 7.43 | 132.9M |
| October 16, 2025 | 7.78 | 7.53 | 7.43 | 7.78 | 7.46 | 165.16M |
| October 15, 2025 | 7.71 | 7.78 | 7.68 | 7.81 | 7.67 | 158.98M |
| October 14, 2025 | 7.71 | 7.71 | 7.61 | 7.8 | 7.66 | 126.98M |
| October 13, 2025 | 7.65 | 7.69 | 7.59 | 7.73 | 7.59 | 138M |
| October 10, 2025 | 7.88 | 7.77 | 7.77 | 7.94 | 7.76 | 98.84M |
| October 09, 2025 | 8.07 | 7.91 | 7.91 | 8.08 | 7.81 | 147.42M |
| September 30, 2025 | 8.31 | 8.06 | 8.06 | 8.35 | 8.03 | 157.69M |
| September 29, 2025 | 8.23 | 8.34 | 8.34 | 8.36 | 8.14 | 110.98M |
| September 26, 2025 | 8.37 | 8.26 | 8.26 | 8.38 | 8.12 | 125.65M |
| September 25, 2025 | 8.13 | 8.39 | 8.39 | 8.45 | 8.11 | 166.96M |
| September 24, 2025 | 8.02 | 8.16 | 8.16 | 8.17 | 8 | 76.04M |
| September 23, 2025 | 8.18 | 8.07 | 8.07 | 8.21 | 8 | 106.79M |
| September 22, 2025 | 8.28 | 8.17 | 8.17 | 8.29 | 8.12 | 87.71M |
| September 19, 2025 | 8.1 | 8.33 | 8.33 | 8.34 | 8.03 | 133.23M |
| September 18, 2025 | 8.3 | 8.05 | 8.05 | 8.39 | 7.99 | 111M |
| September 17, 2025 | 8.16 | 8.35 | 8.35 | 8.36 | 8.13 | 149.13M |
| September 16, 2025 | 8.11 | 8.12 | 8.12 | 8.13 | 7.99 | 99.86M |
| September 15, 2025 | 8.16 | 8.11 | 8.11 | 8.2 | 8.07 | 107.55M |
| September 12, 2025 | 8.3 | 8.16 | 8.16 | 8.41 | 8.11 | 136.15M |
| September 11, 2025 | 8.29 | 8.28 | 8.28 | 8.31 | 8.21 | 103.37M |
| September 10, 2025 | 8.39 | 8.28 | 8.28 | 8.41 | 8.25 | 78.92M |
| September 09, 2025 | 8.4 | 8.41 | 8.41 | 8.48 | 8.34 | 78.25M |
| September 08, 2025 | 8.3 | 8.4 | 8.4 | 8.48 | 8.26 | 125M |
| September 05, 2025 | 8.38 | 8.31 | 8.31 | 8.39 | 8.23 | 109.02M |
| September 04, 2025 | 8.39 | 8.36 | 8.36 | 8.42 | 8.25 | 107.45M |