7.05
+0.11(+1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 6.98 | 7.05 | 7.05 | 7.06 | 6.89 | 2.25M |
| December 04, 2025 | 7.12 | 6.94 | 6.94 | 7.12 | 6.9 | 2.87M |
| December 03, 2025 | 7.1 | 7 | 7 | 7.14 | 6.99 | 3.1M |
| December 02, 2025 | 7.15 | 7.12 | 7.12 | 7.2 | 7.08 | 2.98M |
| December 01, 2025 | 7.32 | 7.21 | 7.21 | 7.32 | 7.19 | 3.59M |
| November 28, 2025 | 7.12 | 7.32 | 7.32 | 7.32 | 7.06 | 5.23M |
| November 27, 2025 | 7.07 | 7.1 | 7.1 | 7.19 | 7.07 | 3.58M |
| November 26, 2025 | 7.18 | 7.12 | 7.12 | 7.25 | 7.09 | 4.47M |
| November 25, 2025 | 7.04 | 7.22 | 7.22 | 7.33 | 7.01 | 4.72M |
| November 24, 2025 | 7.03 | 7.01 | 7.01 | 7.08 | 6.95 | 3.98M |
| November 21, 2025 | 7.17 | 7.02 | 7.02 | 7.19 | 6.9 | 6.27M |
| November 20, 2025 | 7.3 | 7.24 | 7.24 | 7.36 | 7.18 | 3.99M |
| November 19, 2025 | 7.47 | 7.28 | 7.28 | 7.55 | 7.26 | 5.71M |
| November 18, 2025 | 7.59 | 7.52 | 7.52 | 7.59 | 7.44 | 3.78M |
| November 17, 2025 | 7.65 | 7.59 | 7.59 | 7.65 | 7.52 | 5.52M |
| November 14, 2025 | 8.08 | 7.7 | 7.7 | 8.08 | 7.58 | 6.03M |
| November 13, 2025 | 7.69 | 7.63 | 7.63 | 7.69 | 7.59 | 4.8M |
| November 12, 2025 | 7.7 | 7.68 | 7.68 | 7.79 | 7.62 | 5.2M |
| November 11, 2025 | 7.73 | 7.71 | 7.71 | 7.77 | 7.65 | 4.7M |
| November 10, 2025 | 7.75 | 7.7 | 7.7 | 7.82 | 7.63 | 5.93M |
| November 07, 2025 | 8.08 | 7.89 | 7.89 | 8.24 | 7.86 | 9.6M |
| November 06, 2025 | 8.42 | 8.1 | 8.1 | 8.55 | 8.05 | 11.21M |
| November 05, 2025 | 8.35 | 8.34 | 8.34 | 8.52 | 8.19 | 13.43M |
| November 04, 2025 | 7.86 | 8.19 | 8.19 | 8.19 | 7.86 | 5.45M |
| November 03, 2025 | 7.63 | 7.8 | 7.8 | 7.85 | 7.59 | 5.63M |
| October 31, 2025 | 7.83 | 7.66 | 7.66 | 7.83 | 7.55 | 10.58M |
| October 30, 2025 | 7.75 | 7.9 | 7.9 | 8.04 | 7.71 | 9.62M |
| October 29, 2025 | 7.73 | 7.78 | 7.78 | 7.81 | 7.6 | 7.54M |
| October 28, 2025 | 7.9 | 7.72 | 7.72 | 8.01 | 7.68 | 9.11M |
| October 27, 2025 | 7.99 | 7.89 | 7.89 | 8.02 | 7.7 | 8.68M |
| October 24, 2025 | 7.85 | 7.88 | 7.88 | 8.02 | 7.79 | 12.15M |
| October 23, 2025 | 7.75 | 7.94 | 7.94 | 8.16 | 7.72 | 18.53M |
| October 22, 2025 | 7.73 | 7.77 | 7.77 | 7.88 | 7.7 | 9.62M |
| October 21, 2025 | 7.82 | 7.89 | 7.89 | 8.11 | 7.65 | 19.14M |
| October 20, 2025 | 7.42 | 7.81 | 7.81 | 7.81 | 7.33 | 16.1M |
| October 17, 2025 | 7.42 | 7.44 | 7.44 | 7.44 | 7.31 | 19.89M |
| October 16, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 986,801 |
| October 15, 2025 | 6.61 | 6.75 | 6.75 | 6.76 | 6.55 | 3.38M |
| October 14, 2025 | 6.71 | 6.61 | 6.61 | 6.77 | 6.59 | 2.88M |
| October 13, 2025 | 6.58 | 6.68 | 6.68 | 6.69 | 6.52 | 3.54M |
| October 10, 2025 | 6.69 | 6.76 | 6.76 | 6.85 | 6.64 | 4.12M |
| October 09, 2025 | 6.79 | 6.68 | 6.68 | 6.8 | 6.68 | 3.09M |
| September 30, 2025 | 6.82 | 6.79 | 6.79 | 6.85 | 6.76 | 2.82M |
| September 29, 2025 | 6.72 | 6.77 | 6.77 | 6.82 | 6.66 | 3.16M |
| September 26, 2025 | 6.67 | 6.73 | 6.73 | 6.92 | 6.64 | 4.67M |
| September 25, 2025 | 6.66 | 6.66 | 6.66 | 6.72 | 6.63 | 2.45M |
| September 24, 2025 | 6.7 | 6.7 | 6.7 | 6.74 | 6.65 | 2.83M |
| September 23, 2025 | 6.78 | 6.68 | 6.68 | 6.78 | 6.49 | 4.66M |
| September 22, 2025 | 6.75 | 6.78 | 6.78 | 6.88 | 6.73 | 2.25M |
| September 19, 2025 | 6.87 | 6.8 | 6.8 | 6.87 | 6.75 | 3.43M |
| September 18, 2025 | 6.98 | 6.83 | 6.83 | 7.07 | 6.75 | 4.58M |
| September 17, 2025 | 7.03 | 6.98 | 6.98 | 7.08 | 6.98 | 2.66M |
| September 16, 2025 | 7.03 | 7.04 | 7.04 | 7.06 | 6.93 | 3.22M |
| September 15, 2025 | 7.11 | 7.03 | 7.03 | 7.17 | 7 | 3.8M |
| September 12, 2025 | 7.18 | 7.13 | 7.13 | 7.27 | 7.07 | 3.15M |
| September 11, 2025 | 7.2 | 7.2 | 7.2 | 7.23 | 7.11 | 3.92M |
| September 10, 2025 | 6.97 | 7.27 | 7.27 | 7.37 | 6.88 | 7.01M |
| September 09, 2025 | 7.1 | 7.03 | 7.03 | 7.2 | 6.99 | 5.7M |
| September 08, 2025 | 6.81 | 7.08 | 7.08 | 7.08 | 6.81 | 4.8M |
| September 05, 2025 | 6.72 | 6.74 | 6.74 | 6.77 | 6.62 | 3.41M |