7.21
+0.02(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.17 | 7.19 | 7.19 | 7.28 | 7.17 | 28.34M |
| December 03, 2025 | 7.23 | 7.35 | 7.35 | 7.46 | 7.22 | 46.49M |
| December 02, 2025 | 7.28 | 7.21 | 7.21 | 7.29 | 7.18 | 15.95M |
| December 01, 2025 | 7.23 | 7.28 | 7.28 | 7.33 | 7.23 | 19.02M |
| November 28, 2025 | 7.17 | 7.25 | 7.25 | 7.25 | 7.16 | 17.01M |
| November 27, 2025 | 7.2 | 7.15 | 7.15 | 7.23 | 7.13 | 17.05M |
| November 26, 2025 | 7.32 | 7.2 | 7.2 | 7.32 | 7.19 | 21.33M |
| November 25, 2025 | 7.26 | 7.33 | 7.33 | 7.39 | 7.21 | 25.13M |
| November 24, 2025 | 7.15 | 7.32 | 7.32 | 7.38 | 7.15 | 27.8M |
| November 21, 2025 | 7.35 | 7.14 | 7.14 | 7.42 | 7.11 | 35.63M |
| November 20, 2025 | 7.56 | 7.46 | 7.46 | 7.56 | 7.46 | 34.33M |
| November 19, 2025 | 7.45 | 7.7 | 7.7 | 7.89 | 7.36 | 63.23M |
| November 18, 2025 | 7.67 | 7.5 | 7.5 | 7.67 | 7.47 | 31.48M |
| November 17, 2025 | 7.67 | 7.72 | 7.72 | 7.78 | 7.61 | 38.78M |
| November 14, 2025 | 7.45 | 7.56 | 7.56 | 7.66 | 7.43 | 33.37M |
| November 13, 2025 | 7.45 | 7.48 | 7.48 | 7.52 | 7.4 | 24.38M |
| November 12, 2025 | 7.62 | 7.46 | 7.46 | 7.62 | 7.42 | 35.5M |
| November 11, 2025 | 7.76 | 7.62 | 7.62 | 7.81 | 7.61 | 37.93M |
| November 10, 2025 | 7.88 | 7.76 | 7.76 | 7.89 | 7.73 | 46.7M |
| November 07, 2025 | 7.91 | 7.92 | 7.92 | 8.08 | 7.87 | 47.29M |
| November 06, 2025 | 8.06 | 7.96 | 7.96 | 8.09 | 7.92 | 41.15M |
| November 05, 2025 | 7.9 | 8.11 | 8.11 | 8.15 | 7.84 | 56.53M |
| November 04, 2025 | 7.95 | 7.97 | 7.97 | 8.05 | 7.92 | 34.07M |
| November 03, 2025 | 7.92 | 7.99 | 7.99 | 7.99 | 7.84 | 37.57M |
| October 31, 2025 | 7.9 | 7.89 | 7.89 | 8.01 | 7.86 | 42.53M |
| October 30, 2025 | 8.07 | 7.92 | 7.92 | 8.09 | 7.92 | 59.39M |
| October 29, 2025 | 8.19 | 8.1 | 8.1 | 8.23 | 8.03 | 71.96M |
| October 28, 2025 | 8.17 | 8.27 | 8.27 | 8.43 | 8.11 | 99.62M |
| October 27, 2025 | 8.18 | 8.18 | 8.18 | 8.27 | 8.04 | 127.09M |
| October 24, 2025 | 7.91 | 8.4 | 8.4 | 8.68 | 7.88 | 178.54M |
| October 23, 2025 | 8.08 | 7.89 | 7.89 | 8.09 | 7.85 | 69.59M |
| October 22, 2025 | 8.3 | 8.23 | 8.23 | 8.68 | 8.08 | 124.73M |
| October 21, 2025 | 8.5 | 8.5 | 8.5 | 8.79 | 8.4 | 128.62M |
| October 20, 2025 | 8.25 | 8.58 | 8.58 | 8.86 | 8.15 | 124.01M |
| October 17, 2025 | 8.18 | 8.12 | 8.12 | 8.47 | 8.01 | 81.66M |
| October 16, 2025 | 8.01 | 8.35 | 8.35 | 8.63 | 7.9 | 110.47M |
| October 15, 2025 | 8.21 | 8.04 | 8.04 | 8.21 | 7.83 | 86.44M |
| October 14, 2025 | 7.85 | 8.2 | 8.2 | 8.38 | 7.83 | 130.81M |
| October 13, 2025 | 7.32 | 7.78 | 7.78 | 7.79 | 7.25 | 66.95M |
| October 10, 2025 | 7.54 | 7.55 | 7.55 | 7.8 | 7.46 | 49.08M |
| October 09, 2025 | 7.39 | 7.53 | 7.53 | 7.55 | 7.37 | 38.55M |
| September 30, 2025 | 7.35 | 7.37 | 7.37 | 7.43 | 7.31 | 27.66M |
| September 29, 2025 | 7.27 | 7.41 | 7.41 | 7.46 | 7.11 | 38.31M |
| September 26, 2025 | 7.44 | 7.27 | 7.27 | 7.45 | 7.21 | 35.41M |
| September 25, 2025 | 7.58 | 7.45 | 7.45 | 7.59 | 7.45 | 35.71M |
| September 24, 2025 | 7.57 | 7.6 | 7.6 | 7.62 | 7.45 | 49.64M |
| September 23, 2025 | 7.96 | 7.8 | 7.8 | 8.06 | 7.69 | 60.05M |
| September 22, 2025 | 7.75 | 7.63 | 7.63 | 7.77 | 7.53 | 41.38M |
| September 19, 2025 | 7.85 | 7.77 | 7.77 | 7.97 | 7.73 | 37.03M |
| September 18, 2025 | 8 | 7.92 | 7.92 | 8.12 | 7.84 | 53.41M |
| September 17, 2025 | 8.08 | 8 | 8 | 8.08 | 7.97 | 44M |
| September 16, 2025 | 7.87 | 8.16 | 8.16 | 8.2 | 7.87 | 64.13M |
| September 15, 2025 | 8.01 | 7.93 | 7.93 | 8.04 | 7.85 | 43.78M |
| September 12, 2025 | 8.12 | 8.07 | 8.07 | 8.19 | 8.02 | 52.53M |
| September 11, 2025 | 7.9 | 8.12 | 8.12 | 8.25 | 7.86 | 62.61M |
| September 10, 2025 | 7.78 | 7.93 | 7.93 | 8.09 | 7.78 | 42.23M |
| September 09, 2025 | 8.06 | 7.83 | 7.83 | 8.06 | 7.83 | 41.66M |
| September 08, 2025 | 8 | 8.08 | 8.08 | 8.18 | 7.92 | 43.33M |
| September 05, 2025 | 7.88 | 8.02 | 8.02 | 8.04 | 7.61 | 56.26M |
| September 04, 2025 | 7.71 | 7.84 | 7.84 | 7.9 | 7.61 | 55.4M |