7.13
+0.07000011(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.21 | 7.06 | 7.06 | 7.23 | 6.97 | 7.21M |
| December 03, 2025 | 7.21 | 7.1 | 7.1 | 7.38 | 7.05 | 7.75M |
| December 02, 2025 | 7.57 | 7.38 | 7.38 | 7.58 | 7.35 | 6.49M |
| December 01, 2025 | 7.73 | 7.57 | 7.57 | 7.9 | 7.55 | 7.93M |
| November 28, 2025 | 7.21 | 7.71 | 7.71 | 7.76 | 7.15 | 11.06M |
| November 27, 2025 | 7.2 | 7.21 | 7.21 | 7.34 | 7.14 | 4.33M |
| November 26, 2025 | 7.39 | 7.19 | 7.19 | 7.46 | 7.15 | 5.63M |
| November 25, 2025 | 7.37 | 7.35 | 7.35 | 7.45 | 7.19 | 5.53M |
| November 24, 2025 | 7.03 | 7.28 | 7.28 | 7.43 | 6.91 | 8.34M |
| November 21, 2025 | 7.35 | 6.93 | 6.93 | 7.45 | 6.91 | 8.36M |
| November 20, 2025 | 7.41 | 7.39 | 7.39 | 7.68 | 7.3 | 8.33M |
| November 19, 2025 | 8.02 | 7.37 | 7.37 | 8.02 | 7.35 | 10.51M |
| November 18, 2025 | 7.8 | 8 | 8 | 8 | 7.71 | 7.84M |
| November 17, 2025 | 7.64 | 7.8 | 7.8 | 7.86 | 7.52 | 8.58M |
| November 14, 2025 | 7.57 | 7.64 | 7.64 | 7.7 | 7.57 | 4.22M |
| November 13, 2025 | 7.48 | 7.64 | 7.64 | 7.78 | 7.48 | 5.6M |
| November 12, 2025 | 7.53 | 7.57 | 7.57 | 7.65 | 7.48 | 5.2M |
| November 11, 2025 | 7.55 | 7.54 | 7.54 | 7.68 | 7.46 | 4.57M |
| November 10, 2025 | 7.49 | 7.52 | 7.52 | 7.59 | 7.42 | 4.68M |
| November 07, 2025 | 7.48 | 7.46 | 7.46 | 7.56 | 7.45 | 3.52M |
| November 06, 2025 | 7.62 | 7.47 | 7.47 | 7.64 | 7.4 | 4.35M |
| November 05, 2025 | 7.45 | 7.62 | 7.62 | 7.64 | 7.39 | 3.82M |
| November 04, 2025 | 7.51 | 7.48 | 7.48 | 7.59 | 7.44 | 5.09M |
| November 03, 2025 | 7.51 | 7.52 | 7.52 | 7.63 | 7.44 | 5.15M |
| October 31, 2025 | 7.35 | 7.51 | 7.51 | 7.6 | 7.28 | 5.25M |
| October 30, 2025 | 7.32 | 7.33 | 7.33 | 7.47 | 7.24 | 4.48M |
| October 29, 2025 | 7.36 | 7.32 | 7.32 | 7.38 | 7.17 | 4.12M |
| October 28, 2025 | 7.44 | 7.36 | 7.36 | 7.47 | 7.32 | 3.63M |
| October 27, 2025 | 7.58 | 7.39 | 7.39 | 7.58 | 7.33 | 4.59M |
| October 24, 2025 | 7.44 | 7.5 | 7.5 | 7.81 | 7.4 | 6.54M |
| October 23, 2025 | 7.43 | 7.44 | 7.44 | 7.48 | 7.28 | 4.16M |
| October 22, 2025 | 7.32 | 7.35 | 7.35 | 7.53 | 7.24 | 4.77M |
| October 21, 2025 | 7.2 | 7.35 | 7.35 | 7.38 | 7.11 | 5.5M |
| October 20, 2025 | 7.1 | 7.15 | 7.15 | 7.18 | 6.97 | 5.48M |
| October 17, 2025 | 7.15 | 6.99 | 6.99 | 7.2 | 6.99 | 4.89M |
| October 16, 2025 | 7.38 | 7.19 | 7.19 | 7.46 | 7.16 | 4.24M |
| October 15, 2025 | 7.3 | 7.38 | 7.38 | 7.4 | 7.2 | 4.59M |
| October 14, 2025 | 7.45 | 7.23 | 7.23 | 7.51 | 7.16 | 3.64M |
| October 13, 2025 | 7.2 | 7.38 | 7.38 | 7.42 | 6.95 | 4.71M |
| October 10, 2025 | 7.45 | 7.39 | 7.39 | 7.52 | 7.35 | 4.71M |
| October 09, 2025 | 7.62 | 7.45 | 7.45 | 7.69 | 7.36 | 5.92M |
| September 30, 2025 | 7.79 | 7.62 | 7.62 | 7.79 | 7.6 | 2.76M |
| September 29, 2025 | 7.72 | 7.71 | 7.71 | 7.77 | 7.5 | 3.56M |
| September 26, 2025 | 7.66 | 7.72 | 7.72 | 7.75 | 7.56 | 2.95M |
| September 25, 2025 | 7.66 | 7.66 | 7.66 | 7.77 | 7.58 | 3.2M |
| September 24, 2025 | 7.46 | 7.68 | 7.68 | 7.83 | 7.45 | 4.77M |
| September 23, 2025 | 7.73 | 7.51 | 7.51 | 7.78 | 7.33 | 6.23M |
| September 22, 2025 | 7.74 | 7.73 | 7.73 | 7.78 | 7.54 | 5.11M |
| September 19, 2025 | 7.86 | 7.79 | 7.79 | 7.97 | 7.69 | 4.03M |
| September 18, 2025 | 8.02 | 7.81 | 7.81 | 8.1 | 7.72 | 8.8M |
| September 17, 2025 | 8.12 | 8.09 | 8.09 | 8.22 | 8.04 | 6.07M |
| September 16, 2025 | 8.56 | 8.19 | 8.19 | 8.69 | 8.14 | 11.7M |
| September 15, 2025 | 8.02 | 8.55 | 8.55 | 8.68 | 7.98 | 12.7M |
| September 12, 2025 | 8.02 | 8.04 | 8.04 | 8.05 | 7.87 | 5.54M |
| September 11, 2025 | 8.08 | 7.98 | 7.98 | 8.1 | 7.93 | 7.34M |
| September 10, 2025 | 7.85 | 8.05 | 8.05 | 8.08 | 7.78 | 8.06M |
| September 09, 2025 | 7.84 | 7.81 | 7.81 | 7.9 | 7.57 | 11.42M |
| September 08, 2025 | 7.8 | 7.98 | 7.98 | 8.25 | 7.7 | 11.13M |
| September 05, 2025 | 7.18 | 7.68 | 7.68 | 7.76 | 7.14 | 11.31M |
| September 04, 2025 | 7.08 | 7.23 | 7.23 | 7.3 | 7 | 8.35M |