7.60
+0.31(+4.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.38 | 7.6 | 7.6 | 7.88 | 7.18 | 42.79M |
| December 04, 2025 | 7.41 | 7.29 | 7.29 | 7.73 | 7.17 | 37.68M |
| December 03, 2025 | 7.3 | 7.32 | 7.32 | 7.43 | 7.23 | 13.01M |
| December 02, 2025 | 7.15 | 7.26 | 7.26 | 7.27 | 7.09 | 6.83M |
| December 01, 2025 | 7.17 | 7.19 | 7.19 | 7.28 | 7.14 | 6.89M |
| November 28, 2025 | 7.2 | 7.18 | 7.18 | 7.21 | 7.08 | 11.75M |
| November 27, 2025 | 7.09 | 7.25 | 7.25 | 7.35 | 7.04 | 13.42M |
| November 26, 2025 | 7.15 | 7.11 | 7.11 | 7.26 | 7.07 | 8.31M |
| November 25, 2025 | 7.09 | 7.12 | 7.12 | 7.2 | 7.01 | 6.09M |
| November 24, 2025 | 6.97 | 7.04 | 7.04 | 7.08 | 6.86 | 9.55M |
| November 21, 2025 | 7.14 | 6.9 | 6.9 | 7.48 | 6.88 | 14.81M |
| November 20, 2025 | 7.26 | 7.18 | 7.18 | 7.28 | 7.07 | 7.12M |
| November 19, 2025 | 7.33 | 7.26 | 7.26 | 7.39 | 7.16 | 7.58M |
| November 18, 2025 | 7.44 | 7.33 | 7.33 | 7.44 | 7.29 | 5.73M |
| November 17, 2025 | 7.39 | 7.42 | 7.42 | 7.49 | 7.32 | 8.08M |
| November 14, 2025 | 7.27 | 7.38 | 7.38 | 7.48 | 7.26 | 9.79M |
| November 13, 2025 | 7.27 | 7.31 | 7.31 | 7.34 | 7.19 | 5.75M |
| November 12, 2025 | 7.29 | 7.23 | 7.23 | 7.35 | 7.21 | 5.82M |
| November 11, 2025 | 7.27 | 7.29 | 7.29 | 7.35 | 7.17 | 7.97M |
| November 10, 2025 | 7.09 | 7.28 | 7.28 | 7.34 | 7.06 | 9.54M |
| November 07, 2025 | 7.13 | 7.09 | 7.09 | 7.15 | 7.04 | 8.41M |
| November 06, 2025 | 7.19 | 7.13 | 7.13 | 7.49 | 7.09 | 14.16M |
| November 05, 2025 | 7.09 | 7.19 | 7.19 | 7.23 | 7.04 | 7.84M |
| November 04, 2025 | 7.09 | 7.14 | 7.14 | 7.17 | 7.01 | 7.42M |
| November 03, 2025 | 7 | 7.07 | 7.07 | 7.08 | 6.97 | 5.1M |
| October 31, 2025 | 6.87 | 6.98 | 6.98 | 7.03 | 6.87 | 8.62M |
| October 30, 2025 | 6.96 | 6.87 | 6.87 | 6.98 | 6.85 | 4.81M |
| October 29, 2025 | 7.04 | 6.95 | 6.95 | 7.08 | 6.9 | 7.48M |
| October 28, 2025 | 7 | 7.08 | 7.08 | 7.2 | 6.94 | 8.66M |
| October 27, 2025 | 6.93 | 6.97 | 6.97 | 7.04 | 6.85 | 7.42M |
| October 24, 2025 | 7.01 | 6.96 | 6.96 | 7.07 | 6.94 | 5.97M |
| October 23, 2025 | 7.07 | 7 | 7 | 7.07 | 6.9 | 8.23M |
| October 22, 2025 | 6.91 | 7.03 | 7.03 | 7.09 | 6.9 | 8.46M |
| October 21, 2025 | 6.77 | 6.93 | 6.93 | 6.94 | 6.71 | 8.1M |
| October 20, 2025 | 6.57 | 6.73 | 6.73 | 6.74 | 6.56 | 6.64M |
| October 17, 2025 | 6.64 | 6.54 | 6.54 | 6.71 | 6.51 | 5.45M |
| October 16, 2025 | 6.8 | 6.65 | 6.65 | 6.82 | 6.64 | 3.91M |
| October 15, 2025 | 6.66 | 6.77 | 6.77 | 6.78 | 6.6 | 7.1M |
| October 14, 2025 | 6.64 | 6.63 | 6.63 | 6.73 | 6.61 | 6.07M |
| October 13, 2025 | 6.45 | 6.64 | 6.64 | 6.7 | 6.41 | 6.37M |
| October 10, 2025 | 6.69 | 6.73 | 6.73 | 6.79 | 6.64 | 5.43M |
| October 09, 2025 | 6.72 | 6.7 | 6.7 | 6.74 | 6.56 | 6.76M |
| September 30, 2025 | 6.64 | 6.66 | 6.66 | 6.68 | 6.58 | 7.74M |
| September 29, 2025 | 6.69 | 6.58 | 6.58 | 6.7 | 6.48 | 11.16M |
| September 26, 2025 | 6.85 | 6.66 | 6.66 | 6.9 | 6.61 | 14.08M |
| September 25, 2025 | 7.32 | 6.9 | 6.9 | 7.52 | 6.89 | 33.94M |
| September 24, 2025 | 7.14 | 7.18 | 7.18 | 7.2 | 7.09 | 5.06M |
| September 23, 2025 | 7.22 | 7.17 | 7.17 | 7.22 | 7.04 | 8.22M |
| September 22, 2025 | 7.27 | 7.23 | 7.23 | 7.35 | 7.2 | 6.79M |
| September 19, 2025 | 7.25 | 7.3 | 7.3 | 7.3 | 7.18 | 6.78M |
| September 18, 2025 | 7.4 | 7.25 | 7.25 | 7.41 | 7.24 | 10.52M |
| September 17, 2025 | 7.51 | 7.39 | 7.39 | 7.51 | 7.38 | 8.59M |
| September 16, 2025 | 7.41 | 7.52 | 7.52 | 7.52 | 7.34 | 11.09M |
| September 15, 2025 | 7.6 | 7.41 | 7.41 | 7.61 | 7.36 | 13M |
| September 12, 2025 | 7.48 | 7.59 | 7.59 | 7.65 | 7.36 | 25.05M |
| September 11, 2025 | 7.27 | 7.46 | 7.46 | 7.66 | 7.21 | 23.6M |
| September 10, 2025 | 7.2 | 7.26 | 7.26 | 7.32 | 7.17 | 8.82M |
| September 09, 2025 | 7.16 | 7.19 | 7.19 | 7.24 | 7.16 | 6.21M |
| September 08, 2025 | 7.15 | 7.19 | 7.19 | 7.24 | 7.14 | 8.21M |
| September 05, 2025 | 7.24 | 7.19 | 7.19 | 7.29 | 7.07 | 12.11M |