7.11
-0.06(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.9 | 7.17 | 7.17 | 7.9 | 7.1 | 46.72M |
| December 03, 2025 | 7.92 | 7.62 | 7.62 | 7.96 | 7.59 | 37.21M |
| December 02, 2025 | 8.02 | 7.92 | 7.92 | 8.04 | 7.78 | 29.66M |
| December 01, 2025 | 8.11 | 8.05 | 8.05 | 8.17 | 7.95 | 43.25M |
| November 28, 2025 | 7.9 | 8.1 | 8.1 | 8.22 | 7.83 | 56.74M |
| November 27, 2025 | 7.88 | 7.89 | 7.89 | 8.08 | 7.77 | 43.37M |
| November 26, 2025 | 7.88 | 7.93 | 7.93 | 8.13 | 7.74 | 61.79M |
| November 25, 2025 | 7.95 | 8.01 | 8.01 | 8.17 | 7.88 | 71.77M |
| November 24, 2025 | 8.07 | 7.88 | 7.88 | 8.35 | 7.73 | 87.05M |
| November 21, 2025 | 8.68 | 8.05 | 8.05 | 8.68 | 7.86 | 129.81M |
| November 20, 2025 | 7.9 | 8.62 | 8.62 | 8.62 | 7.9 | 43.85M |
| November 19, 2025 | 7.76 | 7.84 | 7.84 | 8.1 | 7.75 | 28.75M |
| November 18, 2025 | 8.06 | 7.77 | 7.77 | 8.14 | 7.7 | 35.2M |
| November 17, 2025 | 7.91 | 8.1 | 8.1 | 8.18 | 7.81 | 40.39M |
| November 14, 2025 | 7.28 | 7.97 | 7.97 | 8.15 | 7.28 | 37.33M |
| November 13, 2025 | 7.8 | 8.11 | 8.11 | 8.28 | 7.79 | 56.99M |
| November 12, 2025 | 7.88 | 7.81 | 7.81 | 7.91 | 7.68 | 33.76M |
| November 11, 2025 | 7.74 | 7.92 | 7.92 | 8.05 | 7.68 | 50.94M |
| November 10, 2025 | 7.72 | 7.74 | 7.74 | 7.99 | 7.65 | 50.01M |
| November 07, 2025 | 7.28 | 7.66 | 7.66 | 7.81 | 7.26 | 56.06M |
| November 06, 2025 | 7.32 | 7.27 | 7.27 | 7.35 | 7.24 | 17.47M |
| November 05, 2025 | 7.15 | 7.33 | 7.33 | 7.39 | 7.06 | 31.33M |
| November 04, 2025 | 7.15 | 7.19 | 7.19 | 7.36 | 7.11 | 23.93M |
| November 03, 2025 | 7.11 | 7.16 | 7.16 | 7.17 | 7.06 | 19.2M |
| October 31, 2025 | 6.91 | 7.12 | 7.12 | 7.24 | 6.83 | 36.4M |
| October 30, 2025 | 7.08 | 7.01 | 7.01 | 7.11 | 7 | 14.68M |
| October 29, 2025 | 7.05 | 7.11 | 7.11 | 7.11 | 6.95 | 17.1M |
| October 28, 2025 | 7.18 | 7.07 | 7.07 | 7.2 | 7.03 | 28.28M |
| October 27, 2025 | 6.96 | 7.26 | 7.26 | 7.35 | 6.95 | 56.08M |
| October 24, 2025 | 6.89 | 6.84 | 6.84 | 6.93 | 6.81 | 13.75M |
| October 23, 2025 | 6.82 | 6.87 | 6.87 | 6.88 | 6.75 | 13.03M |
| October 22, 2025 | 6.88 | 6.84 | 6.84 | 6.9 | 6.8 | 12.72M |
| October 21, 2025 | 6.85 | 6.9 | 6.9 | 6.92 | 6.79 | 16.53M |
| October 20, 2025 | 6.89 | 6.86 | 6.86 | 6.92 | 6.77 | 21.54M |
| October 17, 2025 | 6.96 | 6.87 | 6.87 | 7.2 | 6.83 | 35.92M |
| October 16, 2025 | 7.14 | 6.9 | 6.9 | 7.14 | 6.88 | 30.75M |
| October 15, 2025 | 7.12 | 7.14 | 7.14 | 7.28 | 7.1 | 17.45M |
| October 14, 2025 | 7.35 | 7.12 | 7.12 | 7.48 | 7.09 | 27.73M |
| October 13, 2025 | 7.08 | 7.35 | 7.35 | 7.35 | 6.92 | 29.69M |
| October 10, 2025 | 7.34 | 7.3 | 7.3 | 7.45 | 7.2 | 27.01M |
| October 09, 2025 | 7.33 | 7.31 | 7.31 | 7.43 | 7.19 | 23.28M |
| September 30, 2025 | 7.4 | 7.31 | 7.31 | 7.43 | 7.3 | 25.8M |
| September 29, 2025 | 7.39 | 7.42 | 7.42 | 7.47 | 7.31 | 30.43M |
| September 26, 2025 | 7.28 | 7.32 | 7.32 | 7.45 | 7.21 | 27.38M |
| September 25, 2025 | 7.56 | 7.31 | 7.31 | 7.59 | 7.28 | 39.08M |
| September 24, 2025 | 7.14 | 7.45 | 7.45 | 7.56 | 7.12 | 60.53M |
| September 23, 2025 | 7.1 | 7.15 | 7.15 | 7.34 | 6.86 | 45.75M |
| September 22, 2025 | 7.36 | 7.15 | 7.15 | 7.42 | 7.06 | 36M |
| September 19, 2025 | 7.15 | 7.27 | 7.27 | 7.38 | 7.04 | 56.35M |
| September 18, 2025 | 7.09 | 7.13 | 7.13 | 7.26 | 6.98 | 48.17M |
| September 17, 2025 | 6.9 | 7.09 | 7.09 | 7.27 | 6.83 | 50.48M |
| September 16, 2025 | 6.9 | 6.88 | 6.88 | 6.92 | 6.82 | 13.67M |
| September 15, 2025 | 6.95 | 6.92 | 6.92 | 7.08 | 6.9 | 12.91M |
| September 12, 2025 | 7.01 | 6.94 | 6.94 | 7.01 | 6.89 | 19.77M |
| September 11, 2025 | 7.01 | 7.03 | 7.03 | 7.04 | 6.94 | 19.07M |
| September 10, 2025 | 7.13 | 7.02 | 7.02 | 7.13 | 6.96 | 19.32M |
| September 09, 2025 | 7.03 | 7.08 | 7.08 | 7.17 | 7.02 | 28.47M |
| September 08, 2025 | 7.05 | 7.04 | 7.04 | 7.12 | 6.97 | 29.9M |
| September 05, 2025 | 6.69 | 7.02 | 7.02 | 7.09 | 6.67 | 48.86M |
| September 04, 2025 | 6.56 | 6.68 | 6.68 | 6.73 | 6.56 | 20.08M |