7.13
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.06 | 7.13 | 7.13 | 7.16 | 6.93 | 69.7M |
| December 04, 2025 | 7.22 | 7.13 | 7.13 | 7.27 | 6.9 | 92.7M |
| December 03, 2025 | 7.22 | 7.15 | 7.15 | 7.29 | 7.1 | 84.61M |
| December 02, 2025 | 7.41 | 7.27 | 7.27 | 7.42 | 7.22 | 135.9M |
| December 01, 2025 | 7.26 | 7.56 | 7.56 | 7.68 | 7.25 | 231.94M |
| November 28, 2025 | 7.29 | 7.25 | 7.25 | 7.34 | 7.16 | 111.28M |
| November 27, 2025 | 7.49 | 7.23 | 7.23 | 7.5 | 7.21 | 233.91M |
| November 26, 2025 | 6.84 | 7.49 | 7.49 | 7.49 | 6.76 | 133.66M |
| November 25, 2025 | 6.91 | 6.81 | 6.81 | 6.91 | 6.68 | 54.73M |
| November 24, 2025 | 6.65 | 6.68 | 6.68 | 6.75 | 6.4 | 65.14M |
| November 21, 2025 | 6.91 | 6.64 | 6.64 | 7 | 6.61 | 72.76M |
| November 20, 2025 | 6.91 | 7.01 | 7.01 | 7.18 | 6.85 | 95.43M |
| November 19, 2025 | 6.86 | 6.91 | 6.91 | 6.96 | 6.8 | 58.48M |
| November 18, 2025 | 6.79 | 6.96 | 6.96 | 7 | 6.74 | 104.64M |
| November 17, 2025 | 6.74 | 6.8 | 6.8 | 6.8 | 6.7 | 36.07M |
| November 14, 2025 | 6.72 | 6.73 | 6.73 | 6.81 | 6.67 | 44.13M |
| November 13, 2025 | 6.62 | 6.88 | 6.88 | 7 | 6.59 | 39.21M |
| November 12, 2025 | 6.72 | 6.63 | 6.63 | 6.72 | 6.59 | 33.64M |
| November 11, 2025 | 6.69 | 6.72 | 6.72 | 6.73 | 6.66 | 32.12M |
| November 10, 2025 | 6.63 | 6.69 | 6.69 | 6.7 | 6.63 | 25.04M |
| November 07, 2025 | 6.68 | 6.64 | 6.64 | 6.68 | 6.63 | 26.28M |
| November 06, 2025 | 6.66 | 6.71 | 6.71 | 6.71 | 6.61 | 34.82M |
| November 05, 2025 | 6.59 | 6.67 | 6.67 | 6.68 | 6.56 | 27.17M |
| November 04, 2025 | 6.71 | 6.63 | 6.63 | 6.71 | 6.6 | 30.63M |
| November 03, 2025 | 6.64 | 6.72 | 6.72 | 6.72 | 6.6 | 30.8M |
| October 31, 2025 | 6.57 | 6.65 | 6.65 | 6.69 | 6.55 | 27.77M |
| October 30, 2025 | 6.74 | 6.63 | 6.63 | 6.74 | 6.63 | 33.49M |
| October 29, 2025 | 6.7 | 6.73 | 6.73 | 6.74 | 6.66 | 29.23M |
| October 28, 2025 | 6.79 | 6.71 | 6.71 | 6.79 | 6.7 | 39.55M |
| October 27, 2025 | 6.85 | 6.8 | 6.8 | 6.89 | 6.78 | 40.11M |
| October 24, 2025 | 6.85 | 6.85 | 6.85 | 6.92 | 6.83 | 34.94M |
| October 23, 2025 | 6.82 | 6.86 | 6.86 | 6.87 | 6.78 | 41.84M |
| October 22, 2025 | 6.69 | 6.93 | 6.93 | 7.03 | 6.65 | 90.49M |
| October 21, 2025 | 6.63 | 6.71 | 6.71 | 6.72 | 6.58 | 35.15M |
| October 20, 2025 | 6.6 | 6.61 | 6.61 | 6.65 | 6.57 | 27.38M |
| October 17, 2025 | 6.68 | 6.54 | 6.54 | 6.71 | 6.51 | 40.41M |
| October 16, 2025 | 6.78 | 6.68 | 6.68 | 6.78 | 6.66 | 37.61M |
| October 15, 2025 | 6.73 | 6.82 | 6.82 | 6.82 | 6.66 | 39.33M |
| October 14, 2025 | 6.88 | 6.73 | 6.73 | 6.91 | 6.68 | 60.66M |
| October 13, 2025 | 6.68 | 6.85 | 6.85 | 6.88 | 6.67 | 72.63M |
| October 10, 2025 | 7.21 | 7.06 | 7.06 | 7.27 | 7.06 | 74.36M |
| October 09, 2025 | 7.3 | 7.25 | 7.25 | 7.33 | 7.25 | 64.17M |
| September 30, 2025 | 7.32 | 7.3 | 7.3 | 7.43 | 7.28 | 49.14M |
| September 29, 2025 | 7.28 | 7.3 | 7.3 | 7.36 | 7.17 | 58.14M |
| September 26, 2025 | 7.67 | 7.31 | 7.31 | 7.67 | 7.31 | 108.55M |
| September 25, 2025 | 7.78 | 7.74 | 7.74 | 7.96 | 7.7 | 97.16M |
| September 24, 2025 | 7.8 | 7.83 | 7.83 | 7.89 | 7.6 | 116.59M |
| September 23, 2025 | 8.16 | 7.9 | 7.9 | 8.17 | 7.67 | 155.21M |
| September 22, 2025 | 7.79 | 8.15 | 8.15 | 8.16 | 7.78 | 219.12M |
| September 19, 2025 | 7.64 | 7.77 | 7.77 | 7.9 | 7.57 | 131.47M |
| September 18, 2025 | 7.9 | 7.62 | 7.62 | 7.99 | 7.5 | 153.33M |
| September 17, 2025 | 7.77 | 7.89 | 7.89 | 7.94 | 7.71 | 146.58M |
| September 16, 2025 | 7.59 | 7.82 | 7.82 | 7.85 | 7.47 | 151.41M |
| September 15, 2025 | 7.66 | 7.69 | 7.69 | 7.74 | 7.54 | 85.34M |
| September 12, 2025 | 7.56 | 7.66 | 7.66 | 7.79 | 7.52 | 132.24M |
| September 11, 2025 | 7.39 | 7.59 | 7.59 | 7.6 | 7.3 | 100.55M |
| September 10, 2025 | 7.44 | 7.49 | 7.49 | 7.53 | 7.26 | 94.7M |
| September 09, 2025 | 7.68 | 7.45 | 7.45 | 7.7 | 7.44 | 89.65M |
| September 08, 2025 | 7.51 | 7.7 | 7.7 | 7.77 | 7.48 | 109.67M |
| September 05, 2025 | 7.63 | 7.59 | 7.59 | 7.69 | 7.4 | 101.31M |