7.25
+0.22(+3.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.2 | 7.03 | 7.03 | 7.2 | 7 | 35.83M |
| December 03, 2025 | 7.2 | 7.12 | 7.12 | 7.24 | 7.08 | 39.43M |
| December 02, 2025 | 7.3 | 7.24 | 7.24 | 7.3 | 7.19 | 32.62M |
| December 01, 2025 | 7.24 | 7.31 | 7.31 | 7.32 | 7.24 | 31.9M |
| November 28, 2025 | 7.2 | 7.29 | 7.29 | 7.33 | 7.2 | 37.64M |
| November 27, 2025 | 7.25 | 7.17 | 7.17 | 7.31 | 7.17 | 34.58M |
| November 26, 2025 | 7.33 | 7.25 | 7.25 | 7.33 | 7.22 | 33.52M |
| November 25, 2025 | 7.22 | 7.33 | 7.33 | 7.39 | 7.21 | 43.13M |
| November 24, 2025 | 7.12 | 7.3 | 7.3 | 7.43 | 7.04 | 53.08M |
| November 21, 2025 | 7.4 | 7.16 | 7.16 | 7.4 | 7.16 | 61.13M |
| November 20, 2025 | 7.68 | 7.48 | 7.48 | 7.69 | 7.48 | 56.06M |
| November 19, 2025 | 7.63 | 7.7 | 7.7 | 7.76 | 7.6 | 43.9M |
| November 18, 2025 | 7.77 | 7.63 | 7.63 | 7.77 | 7.6 | 60.32M |
| November 17, 2025 | 7.8 | 7.78 | 7.78 | 7.84 | 7.71 | 63.14M |
| November 14, 2025 | 8.23 | 7.86 | 7.86 | 8.23 | 7.86 | 76.82M |
| November 13, 2025 | 7.95 | 8.05 | 8.05 | 8.05 | 7.81 | 89.28M |
| November 12, 2025 | 8.23 | 8.01 | 8.01 | 8.5 | 7.98 | 186.6M |
| November 11, 2025 | 8.18 | 8.5 | 8.5 | 8.55 | 8.08 | 210.23M |
| November 10, 2025 | 8.18 | 8.18 | 8.18 | 8.22 | 8.05 | 84.48M |
| November 07, 2025 | 8.23 | 8.17 | 8.17 | 8.4 | 8.16 | 109.24M |
| November 06, 2025 | 8.01 | 8.3 | 8.3 | 8.66 | 8.01 | 139.27M |
| November 05, 2025 | 8.22 | 8.35 | 8.35 | 8.5 | 8.2 | 133.97M |
| November 04, 2025 | 8.22 | 8.42 | 8.42 | 8.5 | 8.17 | 205.58M |
| November 03, 2025 | 8.1 | 8.22 | 8.22 | 8.26 | 8.03 | 158.7M |
| October 31, 2025 | 8.01 | 7.9 | 7.9 | 8.07 | 7.88 | 95.11M |
| October 30, 2025 | 8.26 | 8.03 | 8.03 | 8.27 | 7.98 | 129.05M |
| October 29, 2025 | 8.19 | 8.35 | 8.35 | 8.42 | 8.15 | 136.61M |
| October 28, 2025 | 8.22 | 8.2 | 8.2 | 8.4 | 8.14 | 130.01M |
| October 27, 2025 | 8.24 | 8.39 | 8.39 | 8.5 | 8.24 | 153.56M |
| October 24, 2025 | 8.16 | 8.22 | 8.22 | 8.3 | 8.06 | 170.98M |
| October 23, 2025 | 7.82 | 8.3 | 8.3 | 8.56 | 7.6 | 250M |
| October 22, 2025 | 7.85 | 7.97 | 7.97 | 8.2 | 7.8 | 160.94M |
| October 21, 2025 | 7.86 | 7.91 | 7.91 | 7.95 | 7.76 | 89.23M |
| October 20, 2025 | 7.92 | 7.89 | 7.89 | 7.98 | 7.8 | 99.35M |
| October 17, 2025 | 8.35 | 7.81 | 7.81 | 8.4 | 7.74 | 174.42M |
| October 16, 2025 | 8.7 | 8.33 | 8.33 | 8.7 | 8.28 | 194.87M |
| October 15, 2025 | 8.61 | 8.79 | 8.79 | 9.05 | 8.51 | 268.56M |
| October 14, 2025 | 9.04 | 8.7 | 8.7 | 9.62 | 8.7 | 398.28M |
| October 13, 2025 | 8.2 | 9 | 9 | 9.12 | 8.19 | 366.17M |
| October 10, 2025 | 8.54 | 8.73 | 8.73 | 9.14 | 8.43 | 472.75M |
| October 09, 2025 | 7.86 | 8.31 | 8.31 | 8.31 | 7.86 | 167.43M |
| September 30, 2025 | 7.42 | 7.55 | 7.55 | 7.64 | 7.41 | 70.65M |
| September 29, 2025 | 7.51 | 7.44 | 7.44 | 7.54 | 7.35 | 70.86M |
| September 26, 2025 | 7.84 | 7.6 | 7.6 | 7.89 | 7.6 | 124.73M |
| September 25, 2025 | 8.1 | 8.02 | 8.02 | 8.31 | 7.92 | 212.46M |
| September 24, 2025 | 7.69 | 7.85 | 7.85 | 7.95 | 7.63 | 110.05M |
| September 23, 2025 | 7.72 | 7.75 | 7.75 | 7.85 | 7.51 | 88.07M |
| September 22, 2025 | 7.59 | 7.79 | 7.79 | 7.88 | 7.55 | 90.95M |
| September 19, 2025 | 7.68 | 7.51 | 7.51 | 7.73 | 7.48 | 61.29M |
| September 18, 2025 | 7.71 | 7.68 | 7.68 | 7.93 | 7.64 | 98.27M |
| September 17, 2025 | 7.9 | 7.78 | 7.78 | 7.9 | 7.75 | 95.94M |
| September 16, 2025 | 7.93 | 7.96 | 7.96 | 8.11 | 7.88 | 152.49M |
| September 15, 2025 | 7.58 | 8.08 | 8.08 | 8.3 | 7.45 | 231.79M |
| September 12, 2025 | 7.71 | 7.68 | 7.68 | 7.89 | 7.62 | 97.23M |
| September 11, 2025 | 7.54 | 7.71 | 7.71 | 7.84 | 7.42 | 95.18M |
| September 10, 2025 | 7.46 | 7.6 | 7.6 | 7.6 | 7.42 | 63.34M |
| September 09, 2025 | 7.65 | 7.52 | 7.52 | 7.65 | 7.47 | 78.34M |
| September 08, 2025 | 7.42 | 7.72 | 7.72 | 7.79 | 7.42 | 127.52M |
| September 05, 2025 | 7.37 | 7.42 | 7.42 | 7.42 | 7.2 | 77.5M |
| September 04, 2025 | 7.24 | 7.36 | 7.36 | 7.5 | 7.24 | 100.17M |
