7.20
-0.05(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.3 | 7.25 | 7.25 | 7.44 | 7.2 | 70.91M |
| December 03, 2025 | 7.45 | 7.56 | 7.56 | 7.88 | 7.4 | 110.66M |
| December 02, 2025 | 7.33 | 7.41 | 7.41 | 7.46 | 7.15 | 57M |
| December 01, 2025 | 7.33 | 7.33 | 7.33 | 7.4 | 7.26 | 45.07M |
| November 28, 2025 | 7.3 | 7.33 | 7.33 | 7.36 | 7.16 | 47.05M |
| November 27, 2025 | 7.62 | 7.34 | 7.34 | 7.64 | 7.31 | 88M |
| November 26, 2025 | 7.36 | 7.75 | 7.75 | 8.05 | 7.3 | 135.68M |
| November 25, 2025 | 7.19 | 7.4 | 7.4 | 7.46 | 7.13 | 78.94M |
| November 24, 2025 | 7.04 | 7.14 | 7.14 | 7.25 | 6.94 | 59.14M |
| November 21, 2025 | 7.26 | 7.07 | 7.07 | 7.52 | 7.02 | 78.27M |
| November 20, 2025 | 7.25 | 7.29 | 7.29 | 7.47 | 7.15 | 66.62M |
| November 19, 2025 | 7.33 | 7.2 | 7.2 | 7.43 | 7.14 | 57.92M |
| November 18, 2025 | 7.63 | 7.35 | 7.35 | 7.67 | 7.3 | 88.07M |
| November 17, 2025 | 7.64 | 7.69 | 7.69 | 7.85 | 7.63 | 87.44M |
| November 14, 2025 | 7.52 | 7.88 | 7.88 | 8.38 | 7.49 | 153.83M |
| November 13, 2025 | 7.53 | 7.66 | 7.66 | 7.82 | 7.4 | 100.06M |
| November 12, 2025 | 7.81 | 7.6 | 7.6 | 7.88 | 7.4 | 108.96M |
| November 11, 2025 | 7.89 | 7.86 | 7.86 | 8.08 | 7.6 | 107.54M |
| November 10, 2025 | 7.85 | 7.96 | 7.96 | 8.09 | 7.75 | 104.02M |
| November 07, 2025 | 8.25 | 7.9 | 7.9 | 8.26 | 7.81 | 163.29M |
| November 06, 2025 | 8.9 | 8.41 | 8.41 | 8.95 | 8.39 | 204.46M |
| November 05, 2025 | 8.6 | 9.14 | 9.14 | 9.64 | 8.5 | 263.23M |
| November 04, 2025 | 8.61 | 8.85 | 8.85 | 8.98 | 8.32 | 188.61M |
| November 03, 2025 | 8.68 | 8.79 | 8.79 | 8.94 | 8.5 | 152.71M |
| October 31, 2025 | 8.9 | 8.73 | 8.73 | 9.1 | 8.63 | 201.92M |
| October 30, 2025 | 9.01 | 8.76 | 8.76 | 9.12 | 8.72 | 139.89M |
| October 29, 2025 | 9.4 | 9.11 | 9.11 | 9.45 | 8.96 | 180.3M |
| October 28, 2025 | 9.85 | 9.32 | 9.32 | 9.96 | 9.07 | 325.57M |
| October 27, 2025 | 8.02 | 9.43 | 9.43 | 9.43 | 8.02 | 328.12M |
| October 24, 2025 | 8.26 | 7.86 | 7.86 | 8.43 | 7.81 | 157.18M |
| October 23, 2025 | 8.41 | 8.06 | 8.06 | 8.65 | 7.8 | 206.19M |
| October 22, 2025 | 8.69 | 8.58 | 8.58 | 9.59 | 8.56 | 250.8M |
| October 21, 2025 | 8.58 | 8.98 | 8.98 | 9.29 | 8.31 | 293.58M |
| October 20, 2025 | 8.64 | 8.47 | 8.47 | 9.1 | 8.3 | 253.71M |
| October 17, 2025 | 8.83 | 8.49 | 8.49 | 9.38 | 8.38 | 310.7M |
| October 16, 2025 | 8.11 | 9 | 9 | 9.31 | 7.86 | 418.58M |
| October 15, 2025 | 6.8 | 8.11 | 8.11 | 8.11 | 6.77 | 310.36M |
| October 14, 2025 | 6.96 | 6.76 | 6.76 | 7.25 | 6.69 | 183.73M |
| October 13, 2025 | 6.56 | 6.81 | 6.81 | 6.9 | 6.56 | 147.17M |
| October 10, 2025 | 7.51 | 6.91 | 6.91 | 7.72 | 6.84 | 228.72M |
| October 09, 2025 | 7.65 | 7.56 | 7.56 | 8.26 | 7.54 | 255.55M |
| September 30, 2025 | 7.58 | 7.65 | 7.65 | 8.28 | 7.57 | 283M |
| September 29, 2025 | 7.66 | 7.5 | 7.5 | 8.08 | 7.39 | 302.5M |
| September 26, 2025 | 8.65 | 7.83 | 7.83 | 8.72 | 7.53 | 374.07M |
| September 25, 2025 | 9.1 | 9 | 9 | 10.28 | 8.81 | 484.85M |
| September 24, 2025 | 7.08 | 8.57 | 8.57 | 8.57 | 7.08 | 300.34M |
| September 23, 2025 | 6.8 | 7.14 | 7.14 | 7.14 | 6 | 417.33M |
| September 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 22M |
| September 19, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 18, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 17, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 15, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 12, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 10, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 09, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 08, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0 |
| September 05, 2025 | 4.46 | 4.96 | 4.96 | 5.06 | 4.36 | 127.81M |
| September 04, 2025 | 4.49 | 4.43 | 4.43 | 4.58 | 4.32 | 69.32M |