7.14
+0.01(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.12 | 7.14 | 7.14 | 7.15 | 7.08 | 4.93M |
| December 04, 2025 | 7.31 | 7.13 | 7.13 | 7.31 | 7.11 | 5.07M |
| December 03, 2025 | 7.25 | 7.18 | 7.18 | 7.25 | 7.15 | 5.49M |
| December 02, 2025 | 7.27 | 7.26 | 7.26 | 7.29 | 7.11 | 8.7M |
| December 01, 2025 | 7.27 | 7.27 | 7.27 | 7.39 | 7.25 | 12.33M |
| November 28, 2025 | 7.31 | 7.28 | 7.28 | 7.34 | 7.25 | 6.23M |
| November 27, 2025 | 7.3 | 7.3 | 7.3 | 7.37 | 7.26 | 5.71M |
| November 26, 2025 | 7.22 | 7.3 | 7.3 | 7.31 | 7.22 | 5.72M |
| November 25, 2025 | 7.28 | 7.22 | 7.22 | 7.31 | 7.22 | 6.69M |
| November 24, 2025 | 7.29 | 7.26 | 7.26 | 7.34 | 7.25 | 6.08M |
| November 21, 2025 | 7.38 | 7.23 | 7.23 | 7.41 | 7.21 | 8.05M |
| November 20, 2025 | 7.42 | 7.41 | 7.41 | 7.43 | 7.29 | 8.22M |
| November 19, 2025 | 7.41 | 7.4 | 7.4 | 7.47 | 7.39 | 6.54M |
| November 18, 2025 | 7.39 | 7.45 | 7.45 | 7.47 | 7.34 | 8.93M |
| November 17, 2025 | 7.43 | 7.37 | 7.37 | 7.43 | 7.34 | 6.79M |
| November 14, 2025 | 7.28 | 7.43 | 7.43 | 7.49 | 7.28 | 9.93M |
| November 13, 2025 | 7.4 | 7.37 | 7.37 | 7.42 | 7.32 | 8.31M |
| November 12, 2025 | 7.35 | 7.4 | 7.4 | 7.4 | 7.33 | 7.75M |
| November 11, 2025 | 7.37 | 7.35 | 7.35 | 7.38 | 7.31 | 5.81M |
| November 10, 2025 | 7.3 | 7.36 | 7.36 | 7.37 | 7.26 | 6.55M |
| November 07, 2025 | 7.28 | 7.3 | 7.3 | 7.31 | 7.24 | 5.07M |
| November 06, 2025 | 7.28 | 7.28 | 7.28 | 7.29 | 7.24 | 4.88M |
| November 05, 2025 | 7.26 | 7.26 | 7.26 | 7.29 | 7.21 | 5.28M |
| November 04, 2025 | 7.23 | 7.26 | 7.26 | 7.28 | 7.21 | 5.65M |
| November 03, 2025 | 7.21 | 7.23 | 7.23 | 7.25 | 7.16 | 5.07M |
| October 31, 2025 | 7.14 | 7.2 | 7.2 | 7.2 | 7.12 | 5.79M |
| October 30, 2025 | 7.17 | 7.12 | 7.12 | 7.19 | 7.11 | 4.32M |
| October 29, 2025 | 7.18 | 7.17 | 7.17 | 7.18 | 7.09 | 4.74M |
| October 28, 2025 | 7.22 | 7.16 | 7.16 | 7.23 | 7.15 | 4.38M |
| October 27, 2025 | 7.18 | 7.22 | 7.22 | 7.26 | 7.15 | 5.01M |
| October 24, 2025 | 7.27 | 7.18 | 7.18 | 7.27 | 7.18 | 5.74M |
| October 23, 2025 | 7.2 | 7.26 | 7.26 | 7.27 | 7.16 | 7.87M |
| October 22, 2025 | 7.15 | 7.2 | 7.2 | 7.22 | 7.14 | 4.16M |
| October 21, 2025 | 7.14 | 7.16 | 7.16 | 7.19 | 7.12 | 5.66M |
| October 20, 2025 | 7.13 | 7.12 | 7.12 | 7.15 | 7.1 | 4.21M |
| October 17, 2025 | 7.15 | 7.13 | 7.13 | 7.19 | 7.11 | 4.58M |
| October 16, 2025 | 7.19 | 7.15 | 7.15 | 7.2 | 7.12 | 5.04M |
| October 15, 2025 | 7.12 | 7.19 | 7.19 | 7.2 | 7.1 | 7.04M |
| October 14, 2025 | 7.08 | 7.12 | 7.12 | 7.14 | 7.06 | 5.61M |
| October 13, 2025 | 7.06 | 7.08 | 7.08 | 7.09 | 7.01 | 4.59M |
| October 10, 2025 | 7.05 | 7.11 | 7.11 | 7.13 | 7.03 | 4.76M |
| October 09, 2025 | 7.02 | 7.05 | 7.05 | 7.06 | 6.99 | 4.47M |
| September 30, 2025 | 7.05 | 7.02 | 7.02 | 7.05 | 7 | 3.5M |
| September 29, 2025 | 7.03 | 7.03 | 7.03 | 7.04 | 7 | 4.91M |
| September 26, 2025 | 7.07 | 7.04 | 7.04 | 7.07 | 7.01 | 5.01M |
| September 25, 2025 | 7.12 | 7.07 | 7.07 | 7.12 | 7.04 | 4.14M |
| September 24, 2025 | 7.12 | 7.13 | 7.13 | 7.17 | 7.1 | 3.88M |
| September 23, 2025 | 7.12 | 7.17 | 7.17 | 7.17 | 6.99 | 7.33M |
| September 22, 2025 | 7.22 | 7.13 | 7.13 | 7.23 | 7.13 | 4.93M |
| September 19, 2025 | 7.19 | 7.23 | 7.23 | 7.23 | 7.15 | 7.03M |
| September 18, 2025 | 7.31 | 7.2 | 7.2 | 7.31 | 7.19 | 6.46M |
| September 17, 2025 | 7.25 | 7.25 | 7.25 | 7.26 | 7.23 | 4.71M |
| September 16, 2025 | 7.25 | 7.25 | 7.25 | 7.26 | 7.22 | 5.12M |
| September 15, 2025 | 7.29 | 7.23 | 7.23 | 7.29 | 7.23 | 6.1M |
| September 12, 2025 | 7.31 | 7.28 | 7.28 | 7.31 | 7.26 | 4.98M |
| September 11, 2025 | 7.3 | 7.3 | 7.3 | 7.31 | 7.23 | 6.64M |
| September 10, 2025 | 7.36 | 7.3 | 7.3 | 7.36 | 7.27 | 6.56M |
| September 09, 2025 | 7.35 | 7.35 | 7.35 | 7.38 | 7.32 | 7.48M |
| September 08, 2025 | 7.33 | 7.34 | 7.34 | 7.38 | 7.32 | 6.05M |
| September 05, 2025 | 7.35 | 7.35 | 7.35 | 7.37 | 7.29 | 5.68M |