7.04
+0.02(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.42 | 7.02 | 7.02 | 7.42 | 6.99 | 3.83M |
| December 03, 2025 | 7.17 | 7.01 | 7.01 | 7.24 | 7.01 | 5.36M |
| December 02, 2025 | 7.18 | 7.24 | 7.24 | 7.27 | 7.07 | 5.93M |
| December 01, 2025 | 7.35 | 7.15 | 7.15 | 7.39 | 7.05 | 8.35M |
| November 28, 2025 | 7.42 | 7.36 | 7.36 | 7.51 | 7.31 | 3.8M |
| November 27, 2025 | 7.38 | 7.29 | 7.29 | 7.42 | 7.28 | 4.44M |
| November 26, 2025 | 7.6 | 7.36 | 7.36 | 7.63 | 7.34 | 5.7M |
| November 25, 2025 | 7.5 | 7.54 | 7.54 | 7.63 | 7.48 | 5.13M |
| November 24, 2025 | 7.32 | 7.49 | 7.49 | 7.54 | 7.26 | 4.7M |
| November 21, 2025 | 7.6 | 7.31 | 7.31 | 7.72 | 7.2 | 7.09M |
| November 20, 2025 | 7.55 | 7.65 | 7.65 | 7.66 | 7.46 | 4.06M |
| November 19, 2025 | 7.74 | 7.55 | 7.55 | 7.74 | 7.46 | 6.3M |
| November 18, 2025 | 7.52 | 7.59 | 7.59 | 7.84 | 7.49 | 7.56M |
| November 17, 2025 | 7.6 | 7.59 | 7.59 | 7.62 | 7.27 | 9.07M |
| November 14, 2025 | 7.36 | 7.61 | 7.61 | 7.79 | 7.36 | 16.96M |
| November 13, 2025 | 8.06 | 8.17 | 8.17 | 8.3 | 7.95 | 12.35M |
| November 12, 2025 | 7.86 | 8.28 | 8.28 | 8.66 | 7.85 | 22.23M |
| November 11, 2025 | 7.44 | 7.86 | 7.86 | 7.88 | 7.42 | 13.19M |
| November 10, 2025 | 7.37 | 7.48 | 7.48 | 7.55 | 7.27 | 6.78M |
| November 07, 2025 | 7.36 | 7.35 | 7.35 | 7.42 | 7.31 | 5.51M |
| November 06, 2025 | 7.45 | 7.39 | 7.39 | 7.58 | 7.34 | 7.03M |
| November 05, 2025 | 7.26 | 7.49 | 7.49 | 7.74 | 7.2 | 11.59M |
| November 04, 2025 | 7.59 | 7.33 | 7.33 | 7.6 | 7.25 | 12.98M |
| November 03, 2025 | 7.41 | 7.62 | 7.62 | 7.65 | 7.41 | 8.14M |
| October 31, 2025 | 7.31 | 7.43 | 7.43 | 7.57 | 7.26 | 9M |
| October 30, 2025 | 7.5 | 7.35 | 7.35 | 7.54 | 7.27 | 10M |
| October 29, 2025 | 7.69 | 7.44 | 7.44 | 7.75 | 7.44 | 14.23M |
| October 28, 2025 | 7.68 | 7.75 | 7.75 | 8.1 | 7.68 | 14.17M |
| October 27, 2025 | 7.8 | 7.78 | 7.78 | 8.13 | 7.65 | 11.3M |
| October 24, 2025 | 7.56 | 7.81 | 7.81 | 7.92 | 7.56 | 10.23M |
| October 23, 2025 | 7.89 | 7.73 | 7.73 | 7.89 | 7.6 | 9.56M |
| October 22, 2025 | 7.72 | 7.85 | 7.85 | 8.06 | 7.66 | 14.1M |
| October 21, 2025 | 7.76 | 7.73 | 7.73 | 7.85 | 7.5 | 19.88M |
| October 20, 2025 | 8.68 | 7.86 | 7.86 | 8.68 | 7.86 | 24.95M |
| October 17, 2025 | 8.12 | 8.5 | 8.5 | 8.88 | 8.12 | 25.06M |
| October 16, 2025 | 7.99 | 8.22 | 8.22 | 8.3 | 7.8 | 19.57M |
| October 15, 2025 | 7.76 | 8.01 | 8.01 | 8.07 | 7.6 | 16.98M |
| October 14, 2025 | 7.98 | 7.79 | 7.79 | 8.18 | 7.74 | 17.46M |
| October 13, 2025 | 7.88 | 7.79 | 7.79 | 8.09 | 7.35 | 24.07M |
| October 10, 2025 | 8.38 | 8.1 | 8.1 | 8.96 | 8.01 | 40.39M |
| October 09, 2025 | 7.73 | 8.36 | 8.36 | 8.69 | 7.72 | 42.86M |
| September 30, 2025 | 7.39 | 7.38 | 7.38 | 8.06 | 7.07 | 47.25M |
| September 29, 2025 | 6.51 | 7.45 | 7.45 | 7.58 | 6.51 | 39.09M |
| September 26, 2025 | 6.25 | 6.39 | 6.39 | 6.75 | 6.25 | 19.5M |
| September 25, 2025 | 5.85 | 6.25 | 6.25 | 6.44 | 5.85 | 21.77M |
| September 24, 2025 | 5.88 | 5.94 | 5.94 | 5.97 | 5.75 | 11.83M |
| September 23, 2025 | 6.31 | 5.86 | 5.86 | 6.35 | 5.78 | 23.44M |
| September 22, 2025 | 6.25 | 6.37 | 6.37 | 6.59 | 6.14 | 16.59M |
| September 19, 2025 | 6.36 | 6.33 | 6.33 | 6.48 | 6.24 | 13M |
| September 18, 2025 | 6.63 | 6.35 | 6.35 | 6.66 | 6.21 | 23.62M |
| September 17, 2025 | 6.64 | 6.66 | 6.66 | 6.86 | 6.61 | 15.08M |
| September 16, 2025 | 6.8 | 6.66 | 6.66 | 6.85 | 6.63 | 17.55M |
| September 15, 2025 | 6.63 | 6.85 | 6.85 | 6.95 | 6.44 | 29.49M |
| September 12, 2025 | 6.82 | 6.62 | 6.62 | 6.83 | 6.55 | 26.49M |
| September 11, 2025 | 7 | 6.83 | 6.83 | 7 | 6.71 | 23.01M |
| September 10, 2025 | 6.85 | 6.93 | 6.93 | 7.26 | 6.81 | 26.93M |
| September 09, 2025 | 6.8 | 6.91 | 6.91 | 7.09 | 6.6 | 31.17M |
| September 08, 2025 | 6.12 | 6.88 | 6.88 | 7.13 | 6.12 | 44.95M |
| September 05, 2025 | 5.8 | 6.14 | 6.14 | 6.23 | 5.73 | 30.93M |
| September 04, 2025 | 5.69 | 5.8 | 5.8 | 5.9 | 5.67 | 20.74M |