7.05
+0.09(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.97 | 7.05 | 7.05 | 7.07 | 6.8 | 12.6M |
| December 04, 2025 | 6.97 | 6.96 | 6.96 | 7.28 | 6.95 | 11.95M |
| December 03, 2025 | 7.21 | 7.1 | 7.1 | 7.28 | 6.99 | 13.31M |
| December 02, 2025 | 7.18 | 7.22 | 7.22 | 7.22 | 7.05 | 13.88M |
| December 01, 2025 | 7.27 | 7.19 | 7.19 | 7.31 | 7.15 | 14.51M |
| November 28, 2025 | 6.97 | 7.29 | 7.29 | 7.31 | 6.97 | 21.59M |
| November 27, 2025 | 6.92 | 6.96 | 6.96 | 7.02 | 6.87 | 12.91M |
| November 26, 2025 | 7.15 | 6.91 | 6.91 | 7.25 | 6.89 | 20.05M |
| November 25, 2025 | 6.97 | 7.15 | 7.15 | 7.28 | 6.82 | 23.41M |
| November 24, 2025 | 6.7 | 6.81 | 6.81 | 7.08 | 6.56 | 23.86M |
| November 21, 2025 | 6.96 | 6.56 | 6.56 | 7.14 | 6.55 | 28M |
| November 20, 2025 | 7.17 | 7.21 | 7.21 | 7.33 | 7.11 | 23.13M |
| November 19, 2025 | 7.34 | 7.16 | 7.16 | 7.34 | 7.06 | 20.55M |
| November 18, 2025 | 7.5 | 7.34 | 7.34 | 7.58 | 7.24 | 28.45M |
| November 17, 2025 | 7.25 | 7.59 | 7.59 | 7.65 | 7.2 | 41.43M |
| November 14, 2025 | 6.99 | 7.26 | 7.26 | 7.45 | 6.97 | 45.24M |
| November 13, 2025 | 8 | 6.99 | 6.99 | 8 | 6.81 | 28.37M |
| November 12, 2025 | 7.01 | 6.83 | 6.83 | 7.06 | 6.81 | 36.51M |
| November 11, 2025 | 7.22 | 7.08 | 7.08 | 7.27 | 7.03 | 42.99M |
| November 10, 2025 | 7.08 | 7.27 | 7.27 | 7.32 | 6.96 | 66.64M |
| November 07, 2025 | 8 | 7.39 | 7.39 | 8.06 | 7.39 | 104.93M |
| November 06, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 9.31M |
| November 05, 2025 | 6.59 | 7.46 | 7.46 | 7.46 | 6.59 | 59.03M |
| November 04, 2025 | 7.2 | 6.78 | 6.78 | 7.37 | 6.66 | 52.19M |
| November 03, 2025 | 6.58 | 6.82 | 6.82 | 7.11 | 6.53 | 69.61M |
| October 31, 2025 | 6.3 | 6.46 | 6.46 | 6.68 | 6.3 | 19.85M |
| October 30, 2025 | 6.43 | 6.29 | 6.29 | 6.46 | 6.28 | 8.86M |
| October 29, 2025 | 6.45 | 6.4 | 6.4 | 6.51 | 6.29 | 11.49M |
| October 28, 2025 | 6.39 | 6.41 | 6.41 | 6.47 | 6.33 | 9.85M |
| October 27, 2025 | 6.57 | 6.39 | 6.39 | 6.57 | 6.29 | 14.67M |
| October 24, 2025 | 6.44 | 6.63 | 6.63 | 6.67 | 6.44 | 16.08M |
| October 23, 2025 | 6.45 | 6.45 | 6.45 | 6.54 | 6.37 | 7.86M |
| October 22, 2025 | 6.38 | 6.45 | 6.45 | 6.49 | 6.34 | 9.1M |
| October 21, 2025 | 6.24 | 6.42 | 6.42 | 6.5 | 6.17 | 16.85M |
| October 20, 2025 | 6.13 | 6.23 | 6.23 | 6.28 | 5.99 | 14.08M |
| October 17, 2025 | 6.26 | 5.99 | 5.99 | 6.55 | 5.99 | 16.53M |
| October 16, 2025 | 6.03 | 6.28 | 6.28 | 6.35 | 5.89 | 21.55M |
| October 15, 2025 | 6.04 | 6.03 | 6.03 | 6.1 | 5.98 | 6.65M |
| October 14, 2025 | 6.07 | 6.05 | 6.05 | 6.14 | 5.98 | 9.08M |
| October 13, 2025 | 5.8 | 6.06 | 6.06 | 6.1 | 5.7 | 11.28M |
| October 10, 2025 | 6.21 | 6.12 | 6.12 | 6.28 | 6.05 | 14.61M |
| October 09, 2025 | 5.88 | 6.22 | 6.22 | 6.25 | 5.79 | 22.77M |
| September 30, 2025 | 5.92 | 5.84 | 5.84 | 5.97 | 5.8 | 6.84M |
| September 29, 2025 | 5.76 | 5.9 | 5.9 | 5.91 | 5.64 | 11.31M |
| September 26, 2025 | 5.71 | 5.71 | 5.71 | 5.79 | 5.59 | 6.17M |
| September 25, 2025 | 5.78 | 5.72 | 5.72 | 5.84 | 5.66 | 6.33M |
| September 24, 2025 | 5.58 | 5.78 | 5.78 | 5.78 | 5.54 | 10.59M |
| September 23, 2025 | 5.64 | 5.59 | 5.59 | 5.69 | 5.38 | 11.98M |
| September 22, 2025 | 5.74 | 5.67 | 5.67 | 5.76 | 5.58 | 6.83M |
| September 19, 2025 | 6.1 | 5.74 | 5.74 | 6.1 | 5.63 | 9.94M |
| September 18, 2025 | 6.02 | 5.8 | 5.8 | 6.02 | 5.72 | 14.45M |
| September 17, 2025 | 6.08 | 6 | 6 | 6.08 | 5.98 | 7.14M |
| September 16, 2025 | 6.02 | 6.04 | 6.04 | 6.06 | 5.95 | 7.01M |
| September 15, 2025 | 6.01 | 6 | 6 | 6.05 | 5.94 | 6.94M |
| September 12, 2025 | 6.1 | 6.05 | 6.05 | 6.11 | 5.98 | 6.81M |
| September 11, 2025 | 6.09 | 6.06 | 6.06 | 6.12 | 5.92 | 9.07M |
| September 10, 2025 | 6.23 | 6.09 | 6.09 | 6.45 | 6.04 | 15.13M |
| September 09, 2025 | 6.03 | 6.2 | 6.2 | 6.23 | 5.97 | 14.33M |
| September 08, 2025 | 5.97 | 6.03 | 6.03 | 6.04 | 5.86 | 10.05M |
| September 05, 2025 | 5.93 | 5.93 | 5.93 | 6 | 5.8 | 15.05M |
