7.16
-0.04(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.19 | 7.2 | 7.2 | 7.28 | 7.08 | 6.52M |
| December 03, 2025 | 7.22 | 7.19 | 7.19 | 7.25 | 7.13 | 6.37M |
| December 02, 2025 | 7.32 | 7.2 | 7.2 | 7.33 | 7.14 | 8.93M |
| December 01, 2025 | 7.28 | 7.3 | 7.3 | 7.48 | 7.25 | 11.67M |
| November 28, 2025 | 7.19 | 7.25 | 7.25 | 7.26 | 7.09 | 5.85M |
| November 27, 2025 | 7.09 | 7.19 | 7.19 | 7.28 | 7.09 | 7.68M |
| November 26, 2025 | 7.1 | 7.13 | 7.13 | 7.21 | 7.04 | 6.82M |
| November 25, 2025 | 6.95 | 7.13 | 7.13 | 7.16 | 6.92 | 10.84M |
| November 24, 2025 | 6.98 | 6.89 | 6.89 | 7.02 | 6.8 | 11.32M |
| November 21, 2025 | 7.18 | 6.88 | 6.88 | 7.24 | 6.86 | 15.93M |
| November 20, 2025 | 7.24 | 7.21 | 7.21 | 7.34 | 7.16 | 10.98M |
| November 19, 2025 | 7.7 | 7.18 | 7.18 | 7.71 | 7.15 | 20.32M |
| November 18, 2025 | 7.65 | 7.71 | 7.71 | 7.78 | 7.63 | 13.33M |
| November 17, 2025 | 7.68 | 7.66 | 7.66 | 7.74 | 7.56 | 8.48M |
| November 14, 2025 | 7.69 | 7.68 | 7.68 | 7.78 | 7.62 | 10.84M |
| November 13, 2025 | 7.73 | 7.69 | 7.69 | 7.76 | 7.55 | 12.66M |
| November 12, 2025 | 7.6 | 7.75 | 7.75 | 7.89 | 7.51 | 19.34M |
| November 11, 2025 | 7.51 | 7.61 | 7.61 | 7.63 | 7.48 | 9.14M |
| November 10, 2025 | 7.75 | 7.51 | 7.51 | 7.75 | 7.47 | 13.16M |
| November 07, 2025 | 7.65 | 7.72 | 7.72 | 7.76 | 7.57 | 10.16M |
| November 06, 2025 | 7.66 | 7.67 | 7.67 | 7.8 | 7.59 | 10.46M |
| November 05, 2025 | 7.46 | 7.64 | 7.64 | 7.71 | 7.45 | 10.04M |
| November 04, 2025 | 7.75 | 7.53 | 7.53 | 7.75 | 7.48 | 11.02M |
| November 03, 2025 | 7.64 | 7.61 | 7.61 | 7.68 | 7.52 | 12.19M |
| October 31, 2025 | 7.62 | 7.67 | 7.67 | 7.8 | 7.6 | 8.66M |
| October 30, 2025 | 7.79 | 7.6 | 7.6 | 7.79 | 7.55 | 9.89M |
| October 29, 2025 | 7.85 | 7.75 | 7.75 | 7.88 | 7.66 | 12.53M |
| October 28, 2025 | 7.95 | 7.84 | 7.84 | 7.95 | 7.77 | 12.21M |
| October 27, 2025 | 8.26 | 7.95 | 7.95 | 8.43 | 7.88 | 24.96M |
| October 24, 2025 | 7.82 | 8.22 | 8.22 | 8.25 | 7.78 | 23.73M |
| October 23, 2025 | 7.75 | 7.83 | 7.83 | 7.84 | 7.68 | 9.69M |
| October 22, 2025 | 7.86 | 7.79 | 7.79 | 8.03 | 7.74 | 11.2M |
| October 21, 2025 | 7.57 | 7.9 | 7.9 | 8.06 | 7.51 | 18.95M |
| October 20, 2025 | 7.65 | 7.53 | 7.53 | 7.71 | 7.45 | 12.22M |
| October 17, 2025 | 7.8 | 7.57 | 7.57 | 7.89 | 7.54 | 13.63M |
| October 16, 2025 | 8.1 | 7.84 | 7.84 | 8.12 | 7.8 | 13.71M |
| October 15, 2025 | 7.96 | 8.13 | 8.13 | 8.13 | 7.87 | 12.92M |
| October 14, 2025 | 8.16 | 7.93 | 7.93 | 8.32 | 7.9 | 18.43M |
| October 13, 2025 | 7.65 | 8.11 | 8.11 | 8.16 | 7.59 | 20.83M |
| October 10, 2025 | 8.13 | 8.13 | 8.13 | 8.27 | 8.06 | 20.93M |
| October 09, 2025 | 8.55 | 8.12 | 8.12 | 8.56 | 8.08 | 34.8M |
| September 30, 2025 | 8.47 | 8.66 | 8.66 | 8.78 | 8.35 | 34.57M |
| September 29, 2025 | 8.02 | 8.5 | 8.5 | 8.68 | 8.02 | 54.48M |
| September 26, 2025 | 8.13 | 8 | 8 | 8.23 | 7.96 | 23.52M |
| September 25, 2025 | 7.86 | 8.18 | 8.18 | 8.22 | 7.82 | 31.9M |
| September 24, 2025 | 7.52 | 7.94 | 7.94 | 8.07 | 7.36 | 37.86M |
| September 23, 2025 | 7.7 | 7.53 | 7.53 | 7.73 | 7.3 | 32.86M |
| September 22, 2025 | 7.85 | 7.71 | 7.71 | 7.95 | 7.65 | 37.51M |
| September 19, 2025 | 7.25 | 7.76 | 7.76 | 8.56 | 7.25 | 70.4M |
| September 18, 2025 | 7.59 | 7.78 | 7.78 | 7.92 | 7.56 | 40.47M |
| September 17, 2025 | 7.47 | 7.59 | 7.59 | 7.88 | 7.41 | 31.89M |
| September 16, 2025 | 7.3 | 7.47 | 7.47 | 7.47 | 7.21 | 20.5M |
| September 15, 2025 | 7.26 | 7.29 | 7.29 | 7.35 | 7.2 | 18.53M |
| September 12, 2025 | 7.25 | 7.27 | 7.27 | 7.74 | 7.18 | 30.84M |
| September 11, 2025 | 7.2 | 7.23 | 7.23 | 7.3 | 7.14 | 16.7M |
| September 10, 2025 | 7.16 | 7.15 | 7.15 | 7.22 | 7.08 | 14.04M |
| September 09, 2025 | 7.28 | 7.13 | 7.13 | 7.3 | 7.09 | 25.57M |
| September 08, 2025 | 7.08 | 7.29 | 7.29 | 7.41 | 7.02 | 33.52M |
| September 05, 2025 | 6.9 | 7.01 | 7.01 | 7.09 | 6.77 | 27.15M |
| September 04, 2025 | 6.68 | 6.87 | 6.87 | 6.97 | 6.66 | 23.39M |