7.09
-0.07999987(-1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.99 | 7.09 | 7.09 | 7.25 | 6.99 | 70.82M |
| December 04, 2025 | 6.99 | 7.17 | 7.17 | 7.26 | 6.92 | 103.81M |
| December 03, 2025 | 6.95 | 6.99 | 6.99 | 7.03 | 6.85 | 55.69M |
| December 02, 2025 | 7.01 | 6.97 | 6.97 | 7.04 | 6.93 | 45.71M |
| December 01, 2025 | 6.89 | 7.05 | 7.05 | 7.17 | 6.89 | 78.55M |
| November 28, 2025 | 6.76 | 6.94 | 6.94 | 7.1 | 6.75 | 91.08M |
| November 27, 2025 | 6.81 | 6.81 | 6.81 | 6.91 | 6.74 | 113.46M |
| November 26, 2025 | 6.39 | 7.04 | 7.04 | 7.04 | 6.37 | 126.39M |
| November 25, 2025 | 6.39 | 6.4 | 6.4 | 6.45 | 6.37 | 15.56M |
| November 24, 2025 | 6.28 | 6.38 | 6.38 | 6.41 | 6.23 | 21.02M |
| November 21, 2025 | 6.48 | 6.29 | 6.29 | 6.52 | 6.24 | 33.79M |
| November 20, 2025 | 6.62 | 6.54 | 6.54 | 6.65 | 6.53 | 19.69M |
| November 19, 2025 | 6.69 | 6.61 | 6.61 | 6.7 | 6.58 | 22.19M |
| November 18, 2025 | 6.8 | 6.68 | 6.68 | 6.8 | 6.64 | 29.11M |
| November 17, 2025 | 6.84 | 6.81 | 6.81 | 6.85 | 6.74 | 27.75M |
| November 14, 2025 | 6.87 | 6.88 | 6.88 | 6.95 | 6.84 | 27.99M |
| November 13, 2025 | 6.98 | 6.91 | 6.91 | 7 | 6.87 | 32.97M |
| November 12, 2025 | 6.9 | 6.87 | 6.87 | 6.92 | 6.8 | 33.38M |
| November 11, 2025 | 6.82 | 6.93 | 6.93 | 7 | 6.79 | 55.32M |
| November 10, 2025 | 6.76 | 6.81 | 6.81 | 6.81 | 6.72 | 25.97M |
| November 07, 2025 | 6.72 | 6.78 | 6.78 | 6.81 | 6.71 | 27.04M |
| November 06, 2025 | 6.75 | 6.77 | 6.77 | 6.78 | 6.71 | 26.04M |
| November 05, 2025 | 6.64 | 6.75 | 6.75 | 6.78 | 6.61 | 28.83M |
| November 04, 2025 | 6.74 | 6.7 | 6.7 | 6.74 | 6.64 | 22.64M |
| November 03, 2025 | 6.72 | 6.74 | 6.74 | 6.75 | 6.65 | 23.29M |
| October 31, 2025 | 6.6 | 6.67 | 6.67 | 6.71 | 6.6 | 24.75M |
| October 30, 2025 | 6.72 | 6.59 | 6.59 | 6.76 | 6.58 | 32.55M |
| October 29, 2025 | 6.7 | 6.72 | 6.72 | 6.72 | 6.62 | 29.52M |
| October 28, 2025 | 6.81 | 6.7 | 6.7 | 6.81 | 6.69 | 27.39M |
| October 27, 2025 | 6.85 | 6.77 | 6.77 | 6.85 | 6.74 | 27.97M |
| October 24, 2025 | 6.81 | 6.81 | 6.81 | 6.88 | 6.79 | 26.47M |
| October 23, 2025 | 6.78 | 6.82 | 6.82 | 6.84 | 6.69 | 32.71M |
| October 22, 2025 | 6.78 | 6.85 | 6.85 | 6.96 | 6.75 | 34.18M |
| October 21, 2025 | 6.72 | 6.81 | 6.81 | 6.84 | 6.7 | 28.29M |
| October 20, 2025 | 6.73 | 6.72 | 6.72 | 6.77 | 6.66 | 30.94M |
| October 17, 2025 | 6.84 | 6.63 | 6.63 | 6.86 | 6.63 | 38.18M |
| October 16, 2025 | 7 | 6.84 | 6.84 | 7.02 | 6.83 | 37.03M |
| October 15, 2025 | 6.9 | 7 | 7 | 7.01 | 6.88 | 43.06M |
| October 14, 2025 | 7.19 | 6.88 | 6.88 | 7.19 | 6.85 | 58.59M |
| October 13, 2025 | 6.9 | 7 | 7 | 7.01 | 6.73 | 57.13M |
| October 10, 2025 | 7.19 | 7.17 | 7.17 | 7.42 | 7.14 | 73.04M |
| October 09, 2025 | 7.3 | 7.23 | 7.23 | 7.33 | 7.18 | 87.77M |
| September 30, 2025 | 7.23 | 7.4 | 7.4 | 7.49 | 7.14 | 148.77M |
| September 29, 2025 | 7.4 | 7.23 | 7.23 | 7.5 | 7.16 | 145.04M |
| September 26, 2025 | 7.01 | 7.39 | 7.39 | 7.39 | 7.01 | 93.62M |
| September 25, 2025 | 6.83 | 6.72 | 6.72 | 6.86 | 6.71 | 33.94M |
| September 24, 2025 | 6.68 | 6.87 | 6.87 | 6.88 | 6.67 | 36.82M |
| September 23, 2025 | 6.76 | 6.74 | 6.74 | 6.88 | 6.63 | 46.08M |
| September 22, 2025 | 6.82 | 6.8 | 6.8 | 6.89 | 6.75 | 33.52M |
| September 19, 2025 | 6.9 | 6.83 | 6.83 | 6.95 | 6.76 | 44.78M |
| September 18, 2025 | 7.11 | 6.93 | 6.93 | 7.21 | 6.83 | 79.49M |
| September 17, 2025 | 7.25 | 7.13 | 7.13 | 7.25 | 7.11 | 62.96M |
| September 16, 2025 | 7.12 | 7.26 | 7.26 | 7.35 | 7.06 | 93.94M |
| September 15, 2025 | 6.97 | 7.2 | 7.2 | 7.34 | 6.94 | 115.45M |
| September 12, 2025 | 6.94 | 6.98 | 6.98 | 7.06 | 6.88 | 49.86M |
| September 11, 2025 | 6.92 | 6.94 | 6.94 | 6.95 | 6.79 | 49.77M |
| September 10, 2025 | 7 | 6.96 | 6.96 | 7.04 | 6.91 | 58.33M |
| September 09, 2025 | 6.86 | 7.07 | 7.07 | 7.2 | 6.73 | 113.8M |
| September 08, 2025 | 6.72 | 6.79 | 6.79 | 6.8 | 6.68 | 36.11M |
| September 05, 2025 | 6.63 | 6.72 | 6.72 | 6.72 | 6.55 | 37.7M |