7.76
+0.19(+2.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.08 | 7.57 | 7.57 | 7.66 | 7.08 | 50.84M |
| December 03, 2025 | 7.22 | 7.39 | 7.39 | 7.45 | 7.05 | 39.78M |
| December 02, 2025 | 7.2 | 7.23 | 7.23 | 7.29 | 7.2 | 12.45M |
| December 01, 2025 | 7.25 | 7.26 | 7.26 | 7.29 | 7.19 | 16.18M |
| November 28, 2025 | 7.08 | 7.25 | 7.25 | 7.29 | 7.07 | 23.45M |
| November 27, 2025 | 7.01 | 7.13 | 7.13 | 7.19 | 6.9 | 20.55M |
| November 26, 2025 | 7.33 | 7.06 | 7.06 | 7.35 | 7.03 | 22.95M |
| November 25, 2025 | 7.2 | 7.23 | 7.23 | 7.24 | 7.13 | 19.85M |
| November 24, 2025 | 7.03 | 7.24 | 7.24 | 7.24 | 7 | 25M |
| November 21, 2025 | 7.15 | 6.99 | 6.99 | 7.27 | 6.98 | 26.56M |
| November 20, 2025 | 7.17 | 7.22 | 7.22 | 7.25 | 7.11 | 15.91M |
| November 19, 2025 | 7.13 | 7.15 | 7.15 | 7.22 | 7.01 | 13.7M |
| November 18, 2025 | 7.2 | 7.16 | 7.16 | 7.2 | 7.06 | 14.72M |
| November 17, 2025 | 7.1 | 7.23 | 7.23 | 7.24 | 7.09 | 19.89M |
| November 14, 2025 | 7.02 | 7.08 | 7.08 | 7.14 | 7 | 12.37M |
| November 13, 2025 | 6.97 | 7.06 | 7.06 | 7.06 | 6.93 | 8.82M |
| November 12, 2025 | 7.13 | 6.98 | 6.98 | 7.13 | 6.94 | 10.67M |
| November 11, 2025 | 7.07 | 7.11 | 7.11 | 7.15 | 7.04 | 13.23M |
| November 10, 2025 | 7.05 | 7.05 | 7.05 | 7.08 | 7.02 | 10.5M |
| November 07, 2025 | 7.01 | 7.03 | 7.03 | 7.1 | 6.98 | 11.55M |
| November 06, 2025 | 6.99 | 7.04 | 7.04 | 7.05 | 6.93 | 13.74M |
| November 05, 2025 | 6.83 | 6.99 | 6.99 | 7.01 | 6.82 | 12.57M |
| November 04, 2025 | 6.91 | 6.87 | 6.87 | 6.92 | 6.8 | 6.05M |
| November 03, 2025 | 6.88 | 6.92 | 6.92 | 6.93 | 6.86 | 6.02M |
| October 31, 2025 | 6.82 | 6.87 | 6.87 | 6.91 | 6.8 | 7.17M |
| October 30, 2025 | 6.9 | 6.81 | 6.81 | 6.91 | 6.81 | 9.8M |
| October 29, 2025 | 7.03 | 6.93 | 6.93 | 7.03 | 6.9 | 16.57M |
| October 28, 2025 | 6.9 | 6.99 | 6.99 | 7.04 | 6.85 | 15.99M |
| October 27, 2025 | 6.97 | 6.94 | 6.94 | 6.98 | 6.89 | 8.32M |
| October 24, 2025 | 6.88 | 6.93 | 6.93 | 6.98 | 6.86 | 10.27M |
| October 23, 2025 | 6.83 | 6.88 | 6.88 | 6.88 | 6.78 | 7.34M |
| October 22, 2025 | 6.83 | 6.88 | 6.88 | 6.89 | 6.78 | 10.59M |
| October 21, 2025 | 6.67 | 6.84 | 6.84 | 6.85 | 6.66 | 11.8M |
| October 20, 2025 | 6.65 | 6.66 | 6.66 | 6.69 | 6.6 | 5.72M |
| October 17, 2025 | 6.72 | 6.59 | 6.59 | 6.77 | 6.59 | 8.37M |
| October 16, 2025 | 6.91 | 6.73 | 6.73 | 6.92 | 6.73 | 10.54M |
| October 15, 2025 | 6.76 | 6.9 | 6.9 | 6.9 | 6.71 | 12.67M |
| October 14, 2025 | 6.83 | 6.76 | 6.76 | 6.92 | 6.73 | 9.67M |
| October 13, 2025 | 6.68 | 6.84 | 6.84 | 6.85 | 6.51 | 9.76M |
| October 10, 2025 | 6.77 | 6.8 | 6.8 | 6.87 | 6.77 | 9.94M |
| October 09, 2025 | 6.73 | 6.8 | 6.8 | 6.81 | 6.71 | 7.41M |
| September 30, 2025 | 6.72 | 6.72 | 6.72 | 6.78 | 6.7 | 6.91M |
| September 29, 2025 | 6.61 | 6.73 | 6.73 | 6.79 | 6.56 | 9.74M |
| September 26, 2025 | 6.65 | 6.65 | 6.65 | 6.8 | 6.6 | 9.09M |
| September 25, 2025 | 6.81 | 6.69 | 6.69 | 6.85 | 6.69 | 9.61M |
| September 24, 2025 | 6.64 | 6.83 | 6.83 | 6.85 | 6.55 | 12.29M |
| September 23, 2025 | 6.94 | 6.72 | 6.72 | 6.98 | 6.6 | 17.8M |
| September 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.7 | 13.89M |
| September 19, 2025 | 6.88 | 6.86 | 6.86 | 6.97 | 6.77 | 14.35M |
| September 18, 2025 | 6.99 | 6.93 | 6.93 | 7.13 | 6.86 | 19.64M |
| September 17, 2025 | 6.93 | 6.99 | 6.99 | 7 | 6.9 | 10.68M |
| September 16, 2025 | 6.88 | 6.96 | 6.96 | 6.98 | 6.81 | 11.69M |
| September 15, 2025 | 6.94 | 6.88 | 6.88 | 6.95 | 6.85 | 10.41M |
| September 12, 2025 | 7.08 | 6.97 | 6.97 | 7.08 | 6.96 | 11.05M |
| September 11, 2025 | 6.98 | 7.08 | 7.03 | 7.1 | 6.92 | 10.02M |
| September 10, 2025 | 6.99 | 7 | 6.95 | 7.07 | 6.96 | 8.21M |
| September 09, 2025 | 7.12 | 6.98 | 6.93 | 7.12 | 6.96 | 11.85M |
| September 08, 2025 | 7.04 | 7.1 | 7.05 | 7.13 | 7.02 | 15.96M |
| September 05, 2025 | 6.85 | 7.01 | 7.01 | 7.03 | 6.78 | 15.72M |
| September 04, 2025 | 6.82 | 6.79 | 6.79 | 6.88 | 6.65 | 15.35M |