7.22
+0.09000011(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 7.12 | 7.22 | 7.22 | 7.34 | 7.11 | 9.15M |
| December 04, 2025 | 6.97 | 7.13 | 7.13 | 7.23 | 6.97 | 10.71M |
| December 03, 2025 | 7.16 | 7.24 | 7.24 | 7.44 | 7.1 | 18.5M |
| December 02, 2025 | 7.1 | 7.14 | 7.14 | 7.35 | 7.04 | 12.63M |
| December 01, 2025 | 7.08 | 7.12 | 7.12 | 7.17 | 7.06 | 7.28M |
| November 28, 2025 | 6.97 | 7.06 | 7.06 | 7.07 | 6.94 | 4.73M |
| November 27, 2025 | 6.89 | 6.98 | 6.98 | 7.1 | 6.89 | 7.26M |
| November 26, 2025 | 6.94 | 6.92 | 6.92 | 7 | 6.89 | 5.31M |
| November 25, 2025 | 6.95 | 6.94 | 6.94 | 7.01 | 6.91 | 5.17M |
| November 24, 2025 | 6.81 | 6.93 | 6.93 | 6.98 | 6.81 | 7.32M |
| November 21, 2025 | 6.96 | 6.8 | 6.8 | 7.01 | 6.7 | 12.8M |
| November 20, 2025 | 7.18 | 7.03 | 7.03 | 7.23 | 7 | 12.88M |
| November 19, 2025 | 7.13 | 7.2 | 7.2 | 7.3 | 7.09 | 13.64M |
| November 18, 2025 | 7.21 | 7.11 | 7.11 | 7.22 | 7.09 | 7.69M |
| November 17, 2025 | 7.15 | 7.22 | 7.22 | 7.28 | 7.15 | 10.12M |
| November 14, 2025 | 7.09 | 7.14 | 7.14 | 7.18 | 7.09 | 7.13M |
| November 13, 2025 | 7.09 | 7.13 | 7.13 | 7.14 | 7.07 | 4.52M |
| November 12, 2025 | 7.17 | 7.11 | 7.11 | 7.18 | 7.06 | 7.22M |
| November 11, 2025 | 7.15 | 7.17 | 7.17 | 7.18 | 7.13 | 6.57M |
| November 10, 2025 | 7.1 | 7.15 | 7.15 | 7.15 | 7.08 | 6.02M |
| November 07, 2025 | 7.09 | 7.1 | 7.1 | 7.14 | 7.09 | 4.62M |
| November 06, 2025 | 7.16 | 7.12 | 7.12 | 7.16 | 7.1 | 5.1M |
| November 05, 2025 | 7.07 | 7.16 | 7.16 | 7.18 | 7.05 | 7.73M |
| November 04, 2025 | 7.14 | 7.13 | 7.13 | 7.18 | 7.09 | 7.25M |
| November 03, 2025 | 7.11 | 7.18 | 7.18 | 7.19 | 7.08 | 9.76M |
| October 31, 2025 | 7.09 | 7.11 | 7.11 | 7.13 | 7.08 | 9.63M |
| October 30, 2025 | 7.2 | 7.13 | 7.13 | 7.35 | 7.09 | 15.14M |
| October 29, 2025 | 7.46 | 7.2 | 7.2 | 7.46 | 7.15 | 20.42M |
| October 28, 2025 | 7.79 | 7.46 | 7.46 | 7.79 | 7.45 | 29.23M |
| October 27, 2025 | 7.94 | 7.97 | 7.97 | 8.04 | 7.92 | 13.69M |
| October 24, 2025 | 7.85 | 7.93 | 7.93 | 8.04 | 7.81 | 12.57M |
| October 23, 2025 | 7.85 | 7.82 | 7.82 | 7.86 | 7.73 | 6.06M |
| October 22, 2025 | 7.77 | 7.86 | 7.86 | 7.92 | 7.71 | 10.97M |
| October 21, 2025 | 7.72 | 7.8 | 7.8 | 7.82 | 7.67 | 12.41M |
| October 20, 2025 | 7.46 | 7.68 | 7.68 | 7.74 | 7.39 | 13.55M |
| October 17, 2025 | 7.6 | 7.35 | 7.35 | 7.67 | 7.34 | 12.91M |
| October 16, 2025 | 7.66 | 7.67 | 7.67 | 7.94 | 7.54 | 14.05M |
| October 15, 2025 | 7.6 | 7.66 | 7.66 | 7.71 | 7.52 | 8.23M |
| October 14, 2025 | 7.58 | 7.62 | 7.62 | 7.77 | 7.54 | 11.46M |
| October 13, 2025 | 7.3 | 7.58 | 7.58 | 7.58 | 7 | 10.53M |
| October 10, 2025 | 7.63 | 7.6 | 7.6 | 7.7 | 7.46 | 10.17M |
| October 09, 2025 | 7.42 | 7.63 | 7.63 | 7.68 | 7.39 | 14.63M |
| September 30, 2025 | 7.39 | 7.4 | 7.4 | 7.52 | 7.36 | 6.82M |
| September 29, 2025 | 7.37 | 7.36 | 7.36 | 7.4 | 7.2 | 7.16M |
| September 26, 2025 | 7.49 | 7.38 | 7.38 | 7.5 | 7.36 | 9.4M |
| September 25, 2025 | 7.5 | 7.37 | 7.37 | 7.55 | 7.36 | 5.79M |
| September 24, 2025 | 7.42 | 7.49 | 7.49 | 7.54 | 7.34 | 6.03M |
| September 23, 2025 | 7.5 | 7.44 | 7.44 | 7.57 | 7.24 | 9.27M |
| September 22, 2025 | 7.56 | 7.54 | 7.54 | 7.6 | 7.44 | 5.6M |
| September 19, 2025 | 7.54 | 7.5 | 7.5 | 7.66 | 7.47 | 7.78M |
| September 18, 2025 | 7.93 | 7.55 | 7.55 | 7.93 | 7.51 | 11.76M |
| September 17, 2025 | 7.78 | 7.69 | 7.69 | 7.81 | 7.67 | 10.05M |
| September 16, 2025 | 7.79 | 7.81 | 7.81 | 7.87 | 7.72 | 9.05M |
| September 15, 2025 | 7.87 | 7.78 | 7.78 | 7.93 | 7.74 | 7.05M |
| September 12, 2025 | 7.93 | 7.85 | 7.85 | 7.94 | 7.84 | 6.88M |
| September 11, 2025 | 7.83 | 7.93 | 7.93 | 7.99 | 7.74 | 8.25M |
| September 10, 2025 | 7.91 | 7.84 | 7.84 | 7.96 | 7.81 | 6.09M |
| September 09, 2025 | 7.94 | 7.89 | 7.89 | 8.08 | 7.84 | 8.25M |
| September 08, 2025 | 7.99 | 7.98 | 7.98 | 8.03 | 7.88 | 8.9M |
| September 05, 2025 | 7.73 | 7.99 | 7.99 | 8 | 7.66 | 15.13M |