7.00
-0.11(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.25 | 7 | 7 | 7.25 | 6.99 | 3.42M |
| December 03, 2025 | 7.22 | 7.11 | 7.11 | 7.23 | 7.04 | 3.32M |
| December 02, 2025 | 7.28 | 7.23 | 7.23 | 7.3 | 7.2 | 2M |
| December 01, 2025 | 7.35 | 7.25 | 7.25 | 7.4 | 7.22 | 3.35M |
| November 28, 2025 | 7.25 | 7.36 | 7.36 | 7.4 | 7.18 | 3.16M |
| November 27, 2025 | 7.27 | 7.24 | 7.24 | 7.33 | 7.22 | 2.3M |
| November 26, 2025 | 7.3 | 7.27 | 7.27 | 7.4 | 7.25 | 2.9M |
| November 25, 2025 | 7.26 | 7.33 | 7.33 | 7.36 | 7.22 | 3.22M |
| November 24, 2025 | 7.14 | 7.24 | 7.24 | 7.36 | 7.03 | 4.8M |
| November 21, 2025 | 7.43 | 7.13 | 7.13 | 7.46 | 7.08 | 7.4M |
| November 20, 2025 | 7.65 | 7.45 | 7.45 | 7.72 | 7.41 | 4.58M |
| November 19, 2025 | 7.77 | 7.63 | 7.63 | 7.79 | 7.55 | 6.05M |
| November 18, 2025 | 7.88 | 7.82 | 7.82 | 8.03 | 7.77 | 6.08M |
| November 17, 2025 | 7.73 | 7.91 | 7.91 | 7.92 | 7.69 | 7.07M |
| November 14, 2025 | 7.78 | 7.73 | 7.73 | 8 | 7.73 | 9.9M |
| November 13, 2025 | 7.47 | 7.69 | 7.69 | 7.7 | 7.45 | 6.48M |
| November 12, 2025 | 7.58 | 7.48 | 7.48 | 7.63 | 7.42 | 3.68M |
| November 11, 2025 | 7.54 | 7.57 | 7.57 | 7.6 | 7.49 | 4.4M |
| November 10, 2025 | 7.33 | 7.47 | 7.47 | 7.53 | 7.32 | 4.77M |
| November 07, 2025 | 7.39 | 7.33 | 7.33 | 7.44 | 7.3 | 3.25M |
| November 06, 2025 | 7.46 | 7.4 | 7.4 | 7.47 | 7.39 | 2.86M |
| November 05, 2025 | 7.37 | 7.45 | 7.45 | 7.47 | 7.34 | 4.73M |
| November 04, 2025 | 7.52 | 7.38 | 7.38 | 7.57 | 7.36 | 4.04M |
| November 03, 2025 | 7.42 | 7.53 | 7.53 | 7.57 | 7.36 | 5.22M |
| October 31, 2025 | 7.43 | 7.42 | 7.42 | 7.51 | 7.4 | 4.64M |
| October 30, 2025 | 7.62 | 7.45 | 7.45 | 7.71 | 7.41 | 8.47M |
| October 29, 2025 | 7.85 | 7.77 | 7.77 | 7.89 | 7.63 | 5.48M |
| October 28, 2025 | 7.88 | 7.85 | 7.85 | 8.09 | 7.83 | 6.58M |
| October 27, 2025 | 7.6 | 7.88 | 7.88 | 7.96 | 7.52 | 8.66M |
| October 24, 2025 | 7.56 | 7.58 | 7.58 | 7.64 | 7.56 | 3.24M |
| October 23, 2025 | 7.56 | 7.59 | 7.59 | 7.65 | 7.49 | 3.48M |
| October 22, 2025 | 7.45 | 7.6 | 7.6 | 7.62 | 7.41 | 3.7M |
| October 21, 2025 | 7.38 | 7.5 | 7.5 | 7.52 | 7.35 | 3.77M |
| October 20, 2025 | 7.58 | 7.4 | 7.4 | 7.63 | 7.37 | 6.93M |
| October 17, 2025 | 7.66 | 7.58 | 7.58 | 7.72 | 7.58 | 5.48M |
| October 16, 2025 | 7.52 | 7.64 | 7.64 | 7.72 | 7.47 | 4.77M |
| October 15, 2025 | 7.47 | 7.51 | 7.51 | 7.57 | 7.43 | 3.74M |
| October 14, 2025 | 7.39 | 7.43 | 7.43 | 7.54 | 7.34 | 5.96M |
| October 13, 2025 | 7 | 7.27 | 7.27 | 7.28 | 6.95 | 4.62M |
| October 10, 2025 | 7.31 | 7.19 | 7.19 | 7.4 | 7.16 | 4.86M |
| October 09, 2025 | 7.33 | 7.31 | 7.31 | 7.41 | 7.24 | 5.71M |
| September 30, 2025 | 7.5 | 7.36 | 7.36 | 7.55 | 7.34 | 5.13M |
| September 29, 2025 | 7.49 | 7.49 | 7.49 | 7.55 | 7.38 | 4.62M |
| September 26, 2025 | 7.81 | 7.55 | 7.55 | 7.85 | 7.54 | 5.73M |
| September 25, 2025 | 7.87 | 7.71 | 7.71 | 7.87 | 7.5 | 6.07M |
| September 24, 2025 | 7.5 | 7.58 | 7.58 | 7.65 | 7.44 | 4.33M |
| September 23, 2025 | 7.62 | 7.5 | 7.5 | 7.67 | 7.31 | 8.38M |
| September 22, 2025 | 7.52 | 7.62 | 7.62 | 7.71 | 7.5 | 6.12M |
| September 19, 2025 | 7.87 | 7.51 | 7.51 | 7.89 | 7.51 | 13.19M |
| September 18, 2025 | 7.47 | 7.9 | 7.9 | 8.22 | 7.47 | 13.35M |
| September 17, 2025 | 7.79 | 8.14 | 8.14 | 8.17 | 7.78 | 12.1M |
| September 16, 2025 | 7.69 | 7.78 | 7.78 | 7.87 | 7.62 | 5.86M |
| September 15, 2025 | 7.75 | 7.71 | 7.71 | 7.99 | 7.68 | 9.14M |
| September 12, 2025 | 7.47 | 7.75 | 7.75 | 7.8 | 7.46 | 8.5M |
| September 11, 2025 | 7.46 | 7.48 | 7.48 | 7.57 | 7.35 | 7.9M |
| September 10, 2025 | 7.5 | 7.37 | 7.37 | 7.81 | 7.3 | 16.08M |
| September 09, 2025 | 7.3 | 7.51 | 7.51 | 7.59 | 7.21 | 15.42M |
| September 08, 2025 | 6.89 | 7.23 | 7.23 | 7.23 | 6.89 | 10.14M |
| September 05, 2025 | 6.78 | 6.89 | 6.89 | 6.97 | 6.78 | 7.44M |
| September 04, 2025 | 6.74 | 6.76 | 6.76 | 6.91 | 6.69 | 7.99M |