7.07
+0.2(+2.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.91 | 7.07 | 7.07 | 7.07 | 6.88 | 41.86M |
| December 04, 2025 | 6.44 | 6.87 | 6.87 | 6.97 | 6.44 | 22.28M |
| December 03, 2025 | 6.83 | 6.93 | 6.93 | 6.98 | 6.8 | 33.99M |
| December 02, 2025 | 6.6 | 6.85 | 6.85 | 6.93 | 6.55 | 51.26M |
| December 01, 2025 | 6.39 | 6.64 | 6.64 | 6.65 | 6.38 | 26.86M |
| November 28, 2025 | 6.44 | 6.6 | 6.6 | 6.82 | 6.37 | 32.85M |
| November 27, 2025 | 6.19 | 6.5 | 6.5 | 6.61 | 6.17 | 32.57M |
| November 26, 2025 | 6.19 | 6.2 | 6.2 | 6.37 | 6.17 | 14M |
| November 25, 2025 | 6.24 | 6.19 | 6.19 | 6.25 | 6.15 | 13.58M |
| November 24, 2025 | 6.21 | 6.19 | 6.19 | 6.23 | 6.06 | 13.88M |
| November 21, 2025 | 6.4 | 6.11 | 6.11 | 6.4 | 6.1 | 19.37M |
| November 20, 2025 | 6.44 | 6.44 | 6.44 | 6.47 | 6.36 | 12.51M |
| November 19, 2025 | 6.55 | 6.41 | 6.41 | 6.61 | 6.34 | 17.17M |
| November 18, 2025 | 6.73 | 6.55 | 6.55 | 6.73 | 6.53 | 22.51M |
| November 17, 2025 | 6.83 | 6.74 | 6.74 | 6.85 | 6.68 | 22.41M |
| November 14, 2025 | 6.8 | 6.83 | 6.83 | 7.05 | 6.71 | 26.65M |
| November 13, 2025 | 6.99 | 6.86 | 6.86 | 6.99 | 6.82 | 32.48M |
| November 12, 2025 | 7.2 | 7 | 7 | 7.25 | 6.94 | 32.32M |
| November 11, 2025 | 6.98 | 7.2 | 7.2 | 7.33 | 6.95 | 53.09M |
| November 10, 2025 | 6.89 | 6.95 | 6.95 | 7.03 | 6.87 | 19.23M |
| November 07, 2025 | 7 | 6.88 | 6.88 | 7.08 | 6.87 | 26.8M |
| November 06, 2025 | 7.15 | 7.05 | 7.05 | 7.19 | 7.01 | 30.1M |
| November 05, 2025 | 7.18 | 7.07 | 7.07 | 7.3 | 6.97 | 36.47M |
| November 04, 2025 | 7.05 | 7.12 | 7.12 | 7.16 | 7.03 | 33.76M |
| November 03, 2025 | 6.8 | 7.1 | 7.1 | 7.16 | 6.75 | 54.93M |
| October 31, 2025 | 6.63 | 6.68 | 6.68 | 6.76 | 6.6 | 12.85M |
| October 30, 2025 | 6.84 | 6.63 | 6.63 | 6.84 | 6.62 | 22.84M |
| October 29, 2025 | 6.83 | 6.87 | 6.87 | 6.92 | 6.76 | 20.32M |
| October 28, 2025 | 6.7 | 6.9 | 6.9 | 6.98 | 6.68 | 29.24M |
| October 27, 2025 | 6.73 | 6.75 | 6.75 | 6.81 | 6.68 | 15.23M |
| October 24, 2025 | 6.84 | 6.7 | 6.7 | 6.86 | 6.7 | 19.24M |
| October 23, 2025 | 6.75 | 6.82 | 6.82 | 6.83 | 6.64 | 16.66M |
| October 22, 2025 | 6.8 | 6.78 | 6.78 | 6.94 | 6.75 | 16.93M |
| October 21, 2025 | 6.73 | 6.84 | 6.84 | 6.87 | 6.73 | 17.95M |
| October 20, 2025 | 6.69 | 6.77 | 6.77 | 6.82 | 6.6 | 21.94M |
| October 17, 2025 | 6.93 | 6.62 | 6.62 | 6.95 | 6.61 | 31.9M |
| October 16, 2025 | 7.21 | 7.06 | 7.06 | 7.3 | 6.98 | 33.51M |
| October 15, 2025 | 7.11 | 7.03 | 7.03 | 7.19 | 6.97 | 27.27M |
| October 14, 2025 | 7.3 | 7.15 | 7.15 | 7.38 | 7.04 | 40.29M |
| October 13, 2025 | 6.65 | 7.21 | 7.21 | 7.25 | 6.55 | 48.36M |
| October 10, 2025 | 6.8 | 6.99 | 6.99 | 7.1 | 6.76 | 36.7M |
| October 09, 2025 | 6.66 | 6.85 | 6.85 | 6.98 | 6.66 | 31.96M |
| September 30, 2025 | 6.76 | 6.66 | 6.66 | 6.82 | 6.66 | 24.22M |
| September 29, 2025 | 6.71 | 6.7 | 6.7 | 6.78 | 6.62 | 28.15M |
| September 26, 2025 | 6.79 | 6.82 | 6.82 | 7.05 | 6.58 | 41.89M |
| September 25, 2025 | 6.91 | 6.85 | 6.85 | 7.02 | 6.81 | 49.93M |
| September 24, 2025 | 6.84 | 7.06 | 7.06 | 7.41 | 6.81 | 71.08M |
| September 23, 2025 | 7.11 | 6.74 | 6.74 | 7.14 | 6.6 | 54.73M |
| September 22, 2025 | 7.25 | 7.11 | 7.11 | 7.37 | 7.05 | 48.19M |
| September 19, 2025 | 7.63 | 7.3 | 7.3 | 7.67 | 7.27 | 76.64M |
| September 18, 2025 | 7.19 | 7.79 | 7.79 | 8.17 | 7.19 | 159.8M |
| September 17, 2025 | 7.05 | 7.74 | 7.74 | 7.74 | 6.92 | 118.92M |
| September 16, 2025 | 7.16 | 7.04 | 7.04 | 7.17 | 6.99 | 70M |
| September 15, 2025 | 6.87 | 7.2 | 7.2 | 7.59 | 6.87 | 125.26M |
| September 12, 2025 | 7.19 | 6.9 | 6.9 | 7.19 | 6.83 | 56.59M |
| September 11, 2025 | 7.19 | 7.14 | 7.14 | 7.29 | 6.88 | 70.81M |
| September 10, 2025 | 7.28 | 7.27 | 7.27 | 7.46 | 7.1 | 76.01M |
| September 09, 2025 | 7.26 | 7.52 | 7.52 | 7.68 | 7.24 | 109.22M |
| September 08, 2025 | 7.3 | 7.26 | 7.26 | 7.49 | 7.03 | 97.75M |
| September 05, 2025 | 6.91 | 7.37 | 7.37 | 7.7 | 6.91 | 150.55M |