7.03
-0.09(-1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.38 | 7.12 | 7.12 | 7.38 | 6.94 | 17.22M |
| December 03, 2025 | 7.29 | 7.09 | 7.09 | 7.29 | 7.09 | 16.18M |
| December 02, 2025 | 7.37 | 7.26 | 7.26 | 7.38 | 7.26 | 12.4M |
| December 01, 2025 | 7.35 | 7.38 | 7.38 | 7.39 | 7.32 | 8.51M |
| November 28, 2025 | 7.38 | 7.36 | 7.36 | 7.38 | 7.25 | 11.9M |
| November 27, 2025 | 7.39 | 7.38 | 7.38 | 7.44 | 7.36 | 9.59M |
| November 26, 2025 | 7.38 | 7.39 | 7.39 | 7.47 | 7.35 | 8.97M |
| November 25, 2025 | 7.33 | 7.39 | 7.39 | 7.44 | 7.32 | 10.94M |
| November 24, 2025 | 7.33 | 7.36 | 7.36 | 7.41 | 7.25 | 10.86M |
| November 21, 2025 | 7.62 | 7.31 | 7.31 | 7.66 | 7.31 | 24.41M |
| November 20, 2025 | 7.79 | 7.69 | 7.69 | 7.82 | 7.69 | 21.74M |
| November 19, 2025 | 7.72 | 7.86 | 7.86 | 7.96 | 7.67 | 35.44M |
| November 18, 2025 | 7.78 | 7.72 | 7.72 | 7.79 | 7.71 | 13.96M |
| November 17, 2025 | 7.77 | 7.79 | 7.79 | 7.81 | 7.76 | 11.21M |
| November 14, 2025 | 7.76 | 7.76 | 7.76 | 7.83 | 7.74 | 12.68M |
| November 13, 2025 | 7.75 | 7.8 | 7.8 | 7.81 | 7.73 | 14.94M |
| November 12, 2025 | 7.88 | 7.78 | 7.78 | 7.9 | 7.76 | 18.38M |
| November 11, 2025 | 7.94 | 7.88 | 7.88 | 7.96 | 7.85 | 18.33M |
| November 10, 2025 | 7.86 | 7.92 | 7.92 | 7.95 | 7.85 | 18.51M |
| November 07, 2025 | 7.94 | 7.92 | 7.92 | 8.01 | 7.91 | 21.71M |
| November 06, 2025 | 8.01 | 7.99 | 7.99 | 8.09 | 7.95 | 27.74M |
| November 05, 2025 | 8 | 8.06 | 8.06 | 8.14 | 7.98 | 34.51M |
| November 04, 2025 | 8.12 | 8.14 | 8.14 | 8.28 | 8.12 | 57.66M |
| November 03, 2025 | 7.9 | 8.34 | 8.34 | 8.77 | 7.75 | 102.4M |
| October 31, 2025 | 8.14 | 7.97 | 7.97 | 8.14 | 7.91 | 60.75M |
| October 30, 2025 | 8.12 | 8.22 | 8.22 | 8.45 | 8.05 | 91.09M |
| October 29, 2025 | 8.1 | 8.14 | 8.14 | 8.3 | 7.86 | 58.5M |
| October 28, 2025 | 8.09 | 8.16 | 8.16 | 8.36 | 8.05 | 51.35M |
| October 27, 2025 | 8.09 | 8.2 | 8.2 | 8.28 | 7.95 | 67.49M |
| October 24, 2025 | 7.74 | 8 | 8 | 8.11 | 7.67 | 48.09M |
| October 23, 2025 | 7.8 | 7.72 | 7.72 | 7.85 | 7.62 | 31.14M |
| October 22, 2025 | 7.69 | 7.88 | 7.88 | 8.21 | 7.66 | 56.87M |
| October 21, 2025 | 7.64 | 7.67 | 7.67 | 7.67 | 7.54 | 16.42M |
| October 20, 2025 | 7.7 | 7.61 | 7.61 | 7.72 | 7.56 | 15.39M |
| October 17, 2025 | 7.76 | 7.61 | 7.61 | 7.84 | 7.61 | 17.25M |
| October 16, 2025 | 7.98 | 7.78 | 7.78 | 7.99 | 7.78 | 21.87M |
| October 15, 2025 | 7.97 | 7.99 | 7.99 | 8.04 | 7.77 | 29.82M |
| October 14, 2025 | 7.85 | 7.97 | 7.97 | 8.08 | 7.83 | 41.34M |
| October 13, 2025 | 7.61 | 7.82 | 7.82 | 7.82 | 7.45 | 19.58M |
| October 10, 2025 | 7.8 | 7.86 | 7.86 | 7.98 | 7.76 | 22.47M |
| October 09, 2025 | 7.8 | 7.82 | 7.82 | 7.83 | 7.74 | 18.84M |
| September 30, 2025 | 7.75 | 7.76 | 7.76 | 7.82 | 7.74 | 16.86M |
| September 29, 2025 | 7.84 | 7.77 | 7.77 | 7.89 | 7.7 | 28.76M |
| September 26, 2025 | 7.68 | 8 | 8 | 8.32 | 7.64 | 48.34M |
| September 25, 2025 | 7.81 | 7.73 | 7.73 | 7.88 | 7.73 | 17.04M |
| September 24, 2025 | 7.66 | 7.81 | 7.81 | 7.82 | 7.61 | 17.96M |
| September 23, 2025 | 8.05 | 7.73 | 7.73 | 8.05 | 7.66 | 33.09M |
| September 22, 2025 | 8.14 | 8.07 | 8.07 | 8.19 | 8.05 | 20.11M |
| September 19, 2025 | 8.14 | 8.22 | 8.22 | 8.29 | 8.08 | 25.42M |
| September 18, 2025 | 8.37 | 8.18 | 8.18 | 8.37 | 8.15 | 38.39M |
| September 17, 2025 | 8.4 | 8.37 | 8.37 | 8.48 | 8.35 | 26.17M |
| September 16, 2025 | 8.35 | 8.47 | 8.47 | 8.56 | 8.27 | 32.66M |
| September 15, 2025 | 8.47 | 8.35 | 8.35 | 8.48 | 8.34 | 21.79M |
| September 12, 2025 | 8.56 | 8.45 | 8.45 | 8.63 | 8.42 | 29.68M |
| September 11, 2025 | 8.48 | 8.52 | 8.52 | 8.58 | 8.4 | 30.51M |
| September 10, 2025 | 8.41 | 8.51 | 8.51 | 8.57 | 8.41 | 25.39M |
| September 09, 2025 | 8.5 | 8.5 | 8.5 | 8.6 | 8.41 | 31.91M |
| September 08, 2025 | 8.38 | 8.47 | 8.47 | 8.5 | 8.35 | 30.99M |
| September 05, 2025 | 8.38 | 8.43 | 8.43 | 8.47 | 8.2 | 38.15M |
| September 04, 2025 | 8.11 | 8.48 | 8.48 | 8.78 | 8.03 | 65.45M |