7.22
-0.15(-2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.49 | 7.37 | 7.37 | 7.49 | 7.27 | 13.22M |
| December 03, 2025 | 7.41 | 7.37 | 7.37 | 7.45 | 7.25 | 15.59M |
| December 02, 2025 | 7.4 | 7.34 | 7.34 | 7.42 | 7.32 | 10.08M |
| December 01, 2025 | 7.52 | 7.42 | 7.42 | 7.64 | 7.38 | 13.7M |
| November 28, 2025 | 7.49 | 7.55 | 7.55 | 7.55 | 7.42 | 15.53M |
| November 27, 2025 | 7.41 | 7.51 | 7.51 | 7.58 | 7.34 | 23.13M |
| November 26, 2025 | 7.34 | 7.47 | 7.47 | 7.58 | 7.34 | 29.23M |
| November 25, 2025 | 6.95 | 7.34 | 7.34 | 7.45 | 6.92 | 36.32M |
| November 24, 2025 | 7.05 | 6.92 | 6.92 | 7.06 | 6.86 | 24.14M |
| November 21, 2025 | 6.93 | 6.7 | 6.7 | 7.05 | 6.63 | 28.09M |
| November 20, 2025 | 7.06 | 7 | 7 | 7.14 | 6.96 | 30.75M |
| November 19, 2025 | 7.26 | 7.05 | 7.05 | 7.38 | 7 | 55.52M |
| November 18, 2025 | 8.3 | 7.59 | 7.59 | 8.3 | 7.59 | 66.01M |
| November 17, 2025 | 8.41 | 8.43 | 8.43 | 8.43 | 8.23 | 39.02M |
| November 14, 2025 | 7.06 | 7.66 | 7.66 | 7.66 | 7.06 | 27.61M |
| November 13, 2025 | 6.56 | 6.96 | 6.96 | 6.99 | 6.56 | 11.21M |
| November 12, 2025 | 6.77 | 6.94 | 6.94 | 7.1 | 6.77 | 21.05M |
| November 11, 2025 | 6.76 | 6.8 | 6.8 | 6.87 | 6.69 | 11.7M |
| November 10, 2025 | 6.69 | 6.77 | 6.77 | 7.01 | 6.69 | 24.23M |
| November 07, 2025 | 6.56 | 6.76 | 6.76 | 6.81 | 6.53 | 13.88M |
| November 06, 2025 | 6.55 | 6.56 | 6.56 | 6.59 | 6.49 | 7.54M |
| November 05, 2025 | 6.53 | 6.57 | 6.57 | 6.6 | 6.45 | 7.97M |
| November 04, 2025 | 6.5 | 6.54 | 6.54 | 6.58 | 6.49 | 6.34M |
| November 03, 2025 | 6.58 | 6.53 | 6.53 | 6.58 | 6.5 | 5.11M |
| October 31, 2025 | 6.33 | 6.54 | 6.54 | 6.58 | 6.32 | 11.52M |
| October 30, 2025 | 6.43 | 6.33 | 6.33 | 6.45 | 6.31 | 6.61M |
| October 29, 2025 | 6.45 | 6.43 | 6.43 | 6.48 | 6.39 | 5.56M |
| October 28, 2025 | 6.46 | 6.46 | 6.46 | 6.52 | 6.43 | 4.34M |
| October 27, 2025 | 6.52 | 6.47 | 6.47 | 6.57 | 6.41 | 7.58M |
| October 24, 2025 | 6.49 | 6.53 | 6.53 | 6.6 | 6.4 | 12.46M |
| October 23, 2025 | 6.45 | 6.49 | 6.49 | 6.5 | 6.4 | 5.14M |
| October 22, 2025 | 6.44 | 6.45 | 6.45 | 6.5 | 6.43 | 4.79M |
| October 21, 2025 | 6.37 | 6.45 | 6.45 | 6.46 | 6.33 | 5.07M |
| October 20, 2025 | 6.44 | 6.37 | 6.37 | 6.46 | 6.29 | 6.33M |
| October 17, 2025 | 6.5 | 6.4 | 6.4 | 6.54 | 6.4 | 6.96M |
| October 16, 2025 | 6.57 | 6.51 | 6.51 | 6.6 | 6.48 | 7.85M |
| October 15, 2025 | 6.44 | 6.57 | 6.57 | 6.6 | 6.4 | 8.18M |
| October 14, 2025 | 6.49 | 6.45 | 6.45 | 6.54 | 6.43 | 7.7M |
| October 13, 2025 | 6.31 | 6.47 | 6.47 | 6.52 | 6.2 | 10.55M |
| October 10, 2025 | 6.17 | 6.4 | 6.4 | 6.44 | 6.15 | 11.05M |
| October 09, 2025 | 6.24 | 6.21 | 6.21 | 6.24 | 6.15 | 4.64M |
| September 30, 2025 | 6.19 | 6.19 | 6.19 | 6.21 | 6.14 | 4.62M |
| September 29, 2025 | 6.17 | 6.19 | 6.19 | 6.2 | 6.05 | 4.5M |
| September 26, 2025 | 6.17 | 6.18 | 6.18 | 6.23 | 6.1 | 3.98M |
| September 25, 2025 | 6.21 | 6.17 | 6.17 | 6.32 | 6.17 | 5.78M |
| September 24, 2025 | 6.13 | 6.23 | 6.23 | 6.24 | 6.08 | 5.08M |
| September 23, 2025 | 6.18 | 6.13 | 6.13 | 6.18 | 6.01 | 6.93M |
| September 22, 2025 | 6.19 | 6.17 | 6.17 | 6.27 | 6.15 | 4.55M |
| September 19, 2025 | 6.29 | 6.21 | 6.21 | 6.32 | 6.16 | 7.35M |
| September 18, 2025 | 6.44 | 6.32 | 6.32 | 6.44 | 6.28 | 9.02M |
| September 17, 2025 | 6.46 | 6.42 | 6.42 | 6.5 | 6.41 | 6.37M |
| September 16, 2025 | 6.47 | 6.46 | 6.46 | 6.47 | 6.41 | 4.94M |
| September 15, 2025 | 6.45 | 6.44 | 6.44 | 6.45 | 6.39 | 4.96M |
| September 12, 2025 | 6.48 | 6.45 | 6.45 | 6.51 | 6.44 | 5.56M |
| September 11, 2025 | 6.49 | 6.48 | 6.48 | 6.49 | 6.37 | 6.41M |
| September 10, 2025 | 6.49 | 6.49 | 6.49 | 6.53 | 6.45 | 5.12M |
| September 09, 2025 | 6.47 | 6.5 | 6.5 | 6.61 | 6.39 | 13.5M |
| September 08, 2025 | 6.38 | 6.46 | 6.46 | 6.47 | 6.36 | 6.59M |
| September 05, 2025 | 6.35 | 6.37 | 6.37 | 6.38 | 6.25 | 6.18M |
| September 04, 2025 | 6.27 | 6.34 | 6.34 | 6.4 | 6.24 | 7.37M |