7.18
-0.12(-1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.22 | 7.18 | 7.18 | 7.34 | 7 | 63.84M |
| December 04, 2025 | 6.5 | 7.3 | 7.3 | 7.93 | 6.5 | 99.48M |
| December 03, 2025 | 7.98 | 8.11 | 8.11 | 8.11 | 7.47 | 130.39M |
| December 02, 2025 | 6.67 | 7.37 | 7.37 | 7.37 | 6.61 | 19.71M |
| December 01, 2025 | 6.6 | 6.7 | 6.7 | 6.7 | 6.53 | 10.45M |
| November 28, 2025 | 6.5 | 6.57 | 6.57 | 6.58 | 6.42 | 7.61M |
| November 27, 2025 | 6.61 | 6.52 | 6.52 | 6.65 | 6.49 | 11.35M |
| November 26, 2025 | 6.49 | 6.66 | 6.66 | 6.86 | 6.47 | 18.01M |
| November 25, 2025 | 6.43 | 6.53 | 6.53 | 6.65 | 6.41 | 9.7M |
| November 24, 2025 | 6.47 | 6.4 | 6.4 | 6.51 | 6.37 | 7.36M |
| November 21, 2025 | 6.59 | 6.38 | 6.38 | 6.67 | 6.33 | 14.74M |
| November 20, 2025 | 6.53 | 6.63 | 6.63 | 6.88 | 6.43 | 18.62M |
| November 19, 2025 | 6.64 | 6.51 | 6.51 | 6.67 | 6.48 | 8.21M |
| November 18, 2025 | 6.73 | 6.65 | 6.65 | 6.73 | 6.58 | 8.46M |
| November 17, 2025 | 6.66 | 6.73 | 6.73 | 6.77 | 6.61 | 9.44M |
| November 14, 2025 | 6.62 | 6.67 | 6.67 | 6.74 | 6.6 | 7.26M |
| November 13, 2025 | 6.52 | 6.66 | 6.66 | 6.7 | 6.52 | 8.08M |
| November 12, 2025 | 6.66 | 6.6 | 6.6 | 6.67 | 6.55 | 7.2M |
| November 11, 2025 | 6.6 | 6.68 | 6.68 | 6.71 | 6.58 | 9.07M |
| November 10, 2025 | 6.57 | 6.6 | 6.6 | 6.62 | 6.53 | 6.72M |
| November 07, 2025 | 6.52 | 6.56 | 6.56 | 6.59 | 6.47 | 5.94M |
| November 06, 2025 | 6.57 | 6.54 | 6.54 | 6.57 | 6.46 | 5.78M |
| November 05, 2025 | 6.46 | 6.56 | 6.56 | 6.58 | 6.38 | 7.45M |
| November 04, 2025 | 6.47 | 6.47 | 6.47 | 6.57 | 6.42 | 7.99M |
| November 03, 2025 | 6.39 | 6.46 | 6.46 | 6.47 | 6.35 | 8.98M |
| October 31, 2025 | 6.35 | 6.38 | 6.38 | 6.4 | 6.31 | 8.17M |
| October 30, 2025 | 6.36 | 6.32 | 6.32 | 6.4 | 6.31 | 10.74M |
| October 29, 2025 | 6.55 | 6.42 | 6.42 | 6.58 | 6.35 | 14.63M |
| October 28, 2025 | 6.61 | 6.53 | 6.53 | 6.64 | 6.5 | 13.72M |
| October 27, 2025 | 6.85 | 6.58 | 6.58 | 6.86 | 6.55 | 25.64M |
| October 24, 2025 | 7 | 6.93 | 6.93 | 7.06 | 6.91 | 9.66M |
| October 23, 2025 | 6.91 | 7 | 7 | 7.05 | 6.87 | 12.61M |
| October 22, 2025 | 6.87 | 6.93 | 6.93 | 7.02 | 6.82 | 12.1M |
| October 21, 2025 | 6.67 | 6.87 | 6.87 | 6.88 | 6.67 | 14.17M |
| October 20, 2025 | 6.59 | 6.65 | 6.65 | 6.67 | 6.57 | 6.88M |
| October 17, 2025 | 6.64 | 6.54 | 6.54 | 6.73 | 6.54 | 7.77M |
| October 16, 2025 | 6.82 | 6.67 | 6.67 | 6.84 | 6.64 | 8.16M |
| October 15, 2025 | 6.7 | 6.75 | 6.75 | 6.77 | 6.66 | 8.79M |
| October 14, 2025 | 6.71 | 6.74 | 6.74 | 6.84 | 6.66 | 16.67M |
| October 13, 2025 | 6.47 | 6.67 | 6.67 | 6.68 | 6.33 | 11.02M |
| October 10, 2025 | 6.53 | 6.65 | 6.65 | 6.7 | 6.5 | 13.83M |
| October 09, 2025 | 6.51 | 6.53 | 6.53 | 6.57 | 6.39 | 15.27M |
| September 30, 2025 | 6.5 | 6.56 | 6.56 | 6.89 | 6.43 | 21.32M |
| September 29, 2025 | 6.45 | 6.49 | 6.49 | 6.55 | 6.32 | 7.95M |
| September 26, 2025 | 6.45 | 6.45 | 6.45 | 6.54 | 6.39 | 7.04M |
| September 25, 2025 | 6.57 | 6.46 | 6.46 | 6.66 | 6.45 | 7.18M |
| September 24, 2025 | 6.47 | 6.59 | 6.59 | 6.6 | 6.41 | 7.06M |
| September 23, 2025 | 6.62 | 6.5 | 6.5 | 6.62 | 6.33 | 8.9M |
| September 22, 2025 | 6.52 | 6.55 | 6.55 | 6.58 | 6.45 | 5.8M |
| September 19, 2025 | 6.62 | 6.54 | 6.54 | 6.67 | 6.46 | 8.97M |
| September 18, 2025 | 6.83 | 6.61 | 6.61 | 6.83 | 6.55 | 9.1M |
| September 17, 2025 | 6.77 | 6.79 | 6.79 | 6.85 | 6.73 | 6.95M |
| September 16, 2025 | 6.61 | 6.77 | 6.77 | 6.78 | 6.61 | 8.97M |
| September 15, 2025 | 6.7 | 6.61 | 6.61 | 6.7 | 6.56 | 7.32M |
| September 12, 2025 | 6.73 | 6.71 | 6.71 | 6.75 | 6.67 | 6.8M |
| September 11, 2025 | 6.7 | 6.73 | 6.73 | 6.74 | 6.56 | 9.15M |
| September 10, 2025 | 6.68 | 6.69 | 6.69 | 6.74 | 6.63 | 7.09M |
| September 09, 2025 | 6.71 | 6.65 | 6.65 | 6.71 | 6.61 | 8.05M |
| September 08, 2025 | 6.71 | 6.7 | 6.7 | 6.76 | 6.66 | 8.45M |
| September 05, 2025 | 6.63 | 6.68 | 6.68 | 6.68 | 6.47 | 10.73M |