7.10
+0.24(+3.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.86 | 7.1 | 7.1 | 7.14 | 6.83 | 84.54M |
| December 04, 2025 | 6.77 | 6.86 | 6.86 | 6.93 | 6.75 | 48.79M |
| December 03, 2025 | 6.68 | 6.78 | 6.78 | 6.89 | 6.64 | 56.14M |
| December 02, 2025 | 6.7 | 6.66 | 6.66 | 6.71 | 6.59 | 23.01M |
| December 01, 2025 | 6.66 | 6.71 | 6.71 | 6.83 | 6.62 | 41.45M |
| November 28, 2025 | 6.52 | 6.61 | 6.61 | 6.63 | 6.48 | 30.31M |
| November 27, 2025 | 6.51 | 6.52 | 6.52 | 6.71 | 6.51 | 36.6M |
| November 26, 2025 | 6.65 | 6.48 | 6.48 | 6.67 | 6.47 | 40.27M |
| November 25, 2025 | 6.68 | 6.64 | 6.64 | 6.7 | 6.6 | 33.55M |
| November 24, 2025 | 6.66 | 6.66 | 6.66 | 6.74 | 6.53 | 41.76M |
| November 21, 2025 | 6.75 | 6.59 | 6.59 | 6.85 | 6.49 | 65.46M |
| November 20, 2025 | 6.94 | 6.82 | 6.82 | 6.97 | 6.82 | 52.3M |
| November 19, 2025 | 6.85 | 7.01 | 7.01 | 7.08 | 6.83 | 72.52M |
| November 18, 2025 | 7.04 | 6.88 | 6.88 | 7.1 | 6.75 | 81.42M |
| November 17, 2025 | 7.12 | 7.1 | 7.1 | 7.22 | 7.06 | 63.03M |
| November 14, 2025 | 7.19 | 7.12 | 7.12 | 7.33 | 7.11 | 86.86M |
| November 13, 2025 | 7.11 | 7.23 | 7.23 | 7.31 | 7.03 | 147.58M |
| November 12, 2025 | 7.37 | 7.1 | 7.1 | 7.37 | 7.03 | 219.52M |
| November 11, 2025 | 6.65 | 7.33 | 7.33 | 7.33 | 6.64 | 69.44M |
| November 10, 2025 | 6.63 | 6.66 | 6.66 | 6.68 | 6.56 | 39.25M |
| November 07, 2025 | 6.63 | 6.6 | 6.6 | 6.69 | 6.58 | 35.21M |
| November 06, 2025 | 6.61 | 6.66 | 6.66 | 6.68 | 6.58 | 41.35M |
| November 05, 2025 | 6.37 | 6.59 | 6.59 | 6.62 | 6.36 | 58.61M |
| November 04, 2025 | 6.5 | 6.43 | 6.43 | 6.54 | 6.38 | 30.56M |
| November 03, 2025 | 6.45 | 6.51 | 6.51 | 6.51 | 6.39 | 30.93M |
| October 31, 2025 | 6.46 | 6.44 | 6.44 | 6.52 | 6.44 | 34.54M |
| October 30, 2025 | 6.52 | 6.44 | 6.44 | 6.54 | 6.43 | 41.23M |
| October 29, 2025 | 6.6 | 6.52 | 6.52 | 6.6 | 6.47 | 35.21M |
| October 28, 2025 | 6.54 | 6.54 | 6.54 | 6.64 | 6.5 | 48.22M |
| October 27, 2025 | 6.53 | 6.57 | 6.57 | 6.61 | 6.49 | 49.73M |
| October 24, 2025 | 6.6 | 6.48 | 6.48 | 6.63 | 6.47 | 55.71M |
| October 23, 2025 | 6.76 | 6.61 | 6.61 | 6.78 | 6.52 | 68.47M |
| October 22, 2025 | 6.8 | 6.79 | 6.79 | 6.87 | 6.73 | 80.31M |
| October 21, 2025 | 6.6 | 6.88 | 6.88 | 6.93 | 6.59 | 131.33M |
| October 20, 2025 | 6.5 | 6.58 | 6.58 | 6.62 | 6.48 | 42.45M |
| October 17, 2025 | 6.57 | 6.44 | 6.44 | 6.64 | 6.42 | 42.74M |
| October 16, 2025 | 6.59 | 6.58 | 6.58 | 6.67 | 6.56 | 41.6M |
| October 15, 2025 | 6.54 | 6.6 | 6.6 | 6.61 | 6.47 | 49.88M |
| October 14, 2025 | 6.56 | 6.54 | 6.54 | 6.72 | 6.51 | 65.26M |
| October 13, 2025 | 6.4 | 6.56 | 6.56 | 6.57 | 6.36 | 58.63M |
| October 10, 2025 | 6.5 | 6.55 | 6.55 | 6.6 | 6.45 | 64.61M |
| October 09, 2025 | 6.37 | 6.54 | 6.54 | 6.54 | 6.37 | 93.49M |
| September 30, 2025 | 6.38 | 6.41 | 6.41 | 6.53 | 6.34 | 129.26M |
| September 29, 2025 | 6.06 | 6.12 | 6.12 | 6.13 | 6.02 | 30.93M |
| September 26, 2025 | 5.93 | 6.07 | 6.07 | 6.14 | 5.92 | 39.7M |
| September 25, 2025 | 6.02 | 5.96 | 5.96 | 6.07 | 5.95 | 21.47M |
| September 24, 2025 | 5.92 | 6.05 | 6.05 | 6.05 | 5.9 | 22.03M |
| September 23, 2025 | 6.05 | 5.96 | 5.96 | 6.08 | 5.89 | 34.65M |
| September 22, 2025 | 6.11 | 6.05 | 6.05 | 6.12 | 5.99 | 26.25M |
| September 19, 2025 | 6.12 | 6.09 | 6.09 | 6.18 | 6.08 | 25.37M |
| September 18, 2025 | 6.2 | 6.15 | 6.15 | 6.32 | 6.1 | 51.03M |
| September 17, 2025 | 6.19 | 6.21 | 6.21 | 6.22 | 6.16 | 26.25M |
| September 16, 2025 | 6.1 | 6.19 | 6.19 | 6.2 | 6.08 | 33.11M |
| September 15, 2025 | 6.14 | 6.1 | 6.1 | 6.17 | 6.1 | 20.14M |
| September 12, 2025 | 6.15 | 6.14 | 6.14 | 6.19 | 6.12 | 26.51M |
| September 11, 2025 | 6.11 | 6.16 | 6.16 | 6.16 | 6.06 | 28.96M |
| September 10, 2025 | 6.11 | 6.1 | 6.1 | 6.15 | 6.07 | 19.12M |
| September 09, 2025 | 6.19 | 6.12 | 6.12 | 6.2 | 6.1 | 28.04M |
| September 08, 2025 | 6.24 | 6.2 | 6.2 | 6.25 | 6.16 | 32.18M |
| September 05, 2025 | 6.09 | 6.22 | 6.22 | 6.22 | 6.07 | 36.19M |