7.13
+0.14(+2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 6.77 | 6.99 | 6.99 | 7.24 | 6.77 | 29.76M |
| December 03, 2025 | 7.29 | 7.13 | 7.13 | 7.47 | 7.11 | 39.69M |
| December 02, 2025 | 7.1 | 7.28 | 7.28 | 7.45 | 7 | 51.17M |
| December 01, 2025 | 7.09 | 7.15 | 7.15 | 7.26 | 7.09 | 38.41M |
| November 28, 2025 | 6.77 | 7.09 | 7.09 | 7.1 | 6.73 | 56.64M |
| November 27, 2025 | 6.75 | 6.82 | 6.82 | 6.86 | 6.75 | 28.24M |
| November 26, 2025 | 6.79 | 6.78 | 6.78 | 6.91 | 6.77 | 33.87M |
| November 25, 2025 | 6.66 | 6.8 | 6.8 | 6.98 | 6.66 | 46.67M |
| November 24, 2025 | 6.6 | 6.65 | 6.65 | 6.7 | 6.47 | 36.56M |
| November 21, 2025 | 6.89 | 6.58 | 6.58 | 6.9 | 6.57 | 59.22M |
| November 20, 2025 | 7.4 | 7.04 | 7.04 | 7.5 | 7.02 | 44.08M |
| November 19, 2025 | 7.3 | 7 | 7 | 7.32 | 6.93 | 64.91M |
| November 18, 2025 | 7.49 | 7.32 | 7.32 | 7.57 | 7.28 | 47.76M |
| November 17, 2025 | 7.28 | 7.49 | 7.49 | 7.55 | 7.26 | 62.75M |
| November 14, 2025 | 7.52 | 7.25 | 7.25 | 7.59 | 7.23 | 98.53M |
| November 13, 2025 | 7.9 | 7.66 | 7.66 | 8 | 7.63 | 100.37M |
| November 12, 2025 | 7.68 | 7.59 | 7.59 | 7.81 | 7.4 | 71.14M |
| November 11, 2025 | 7.82 | 7.77 | 7.77 | 8.05 | 7.71 | 83.71M |
| November 10, 2025 | 7.7 | 7.82 | 7.82 | 7.89 | 7.65 | 66.29M |
| November 07, 2025 | 7.97 | 7.72 | 7.72 | 8.02 | 7.72 | 95.91M |
| November 06, 2025 | 7.65 | 8.1 | 8.1 | 8.35 | 7.56 | 152.84M |
| November 05, 2025 | 7.68 | 7.72 | 7.72 | 7.88 | 7.5 | 97.36M |
| November 04, 2025 | 7.95 | 7.88 | 7.88 | 8 | 7.69 | 102.97M |
| November 03, 2025 | 7.7 | 7.9 | 7.9 | 8.11 | 7.55 | 140.44M |
| October 31, 2025 | 7.88 | 7.86 | 7.86 | 8.14 | 7.78 | 153.79M |
| October 30, 2025 | 8.13 | 7.77 | 7.77 | 8.36 | 7.7 | 191.72M |
| October 29, 2025 | 8.45 | 8.15 | 8.15 | 8.6 | 7.85 | 302.3M |
| October 28, 2025 | 7.38 | 8.68 | 8.68 | 8.68 | 7.11 | 359.1M |
| October 27, 2025 | 7.49 | 7.23 | 7.23 | 7.77 | 7.08 | 253.89M |
| October 24, 2025 | 6.11 | 7.36 | 7.36 | 7.36 | 6.07 | 177.93M |
| October 23, 2025 | 6.07 | 6.13 | 6.13 | 6.14 | 5.95 | 29.49M |
| October 22, 2025 | 6.26 | 6.12 | 6.12 | 6.28 | 6.06 | 39.61M |
| October 21, 2025 | 6.14 | 6.31 | 6.31 | 6.46 | 6.09 | 68.05M |
| October 20, 2025 | 5.97 | 6.08 | 6.08 | 6.12 | 5.93 | 36.37M |
| October 17, 2025 | 6.24 | 5.88 | 5.88 | 6.27 | 5.85 | 49.34M |
| October 16, 2025 | 6.5 | 6.24 | 6.24 | 6.5 | 6.2 | 50.44M |
| October 15, 2025 | 6.43 | 6.52 | 6.52 | 6.55 | 6.14 | 60.99M |
| October 14, 2025 | 6.51 | 6.34 | 6.34 | 6.79 | 6.3 | 64.63M |
| October 13, 2025 | 6.31 | 6.53 | 6.53 | 6.58 | 6.23 | 71.25M |
| October 10, 2025 | 6.5 | 6.56 | 6.56 | 6.89 | 6.45 | 96.09M |
| October 09, 2025 | 6.78 | 6.52 | 6.52 | 6.78 | 6.4 | 110.56M |
| September 30, 2025 | 5.95 | 6.57 | 6.57 | 6.74 | 5.95 | 150.98M |
| September 29, 2025 | 5.95 | 5.94 | 5.94 | 6.02 | 5.82 | 53.86M |
| September 26, 2025 | 6.1 | 5.96 | 5.96 | 6.11 | 5.94 | 60.41M |
| September 25, 2025 | 6.07 | 6.08 | 6.08 | 6.28 | 6.02 | 103.18M |
| September 24, 2025 | 5.83 | 6.04 | 6.04 | 6.15 | 5.69 | 140.35M |
| September 23, 2025 | 5.42 | 5.88 | 5.88 | 6.09 | 5.42 | 180.41M |
| September 22, 2025 | 5.42 | 5.37 | 5.37 | 5.44 | 5.3 | 32.74M |
| September 19, 2025 | 5.31 | 5.42 | 5.42 | 5.63 | 5.31 | 40.8M |
| September 18, 2025 | 5.58 | 5.57 | 5.57 | 5.75 | 5.51 | 72.89M |
| September 17, 2025 | 5.4 | 5.61 | 5.61 | 5.65 | 5.36 | 73.56M |
| September 16, 2025 | 5.35 | 5.44 | 5.44 | 5.5 | 5.29 | 55.04M |
| September 15, 2025 | 5.26 | 5.31 | 5.31 | 5.43 | 5.26 | 32.27M |
| September 12, 2025 | 5.31 | 5.28 | 5.28 | 5.34 | 5.24 | 33.81M |
| September 11, 2025 | 5.26 | 5.34 | 5.34 | 5.35 | 5.21 | 30.43M |
| September 10, 2025 | 5.28 | 5.28 | 5.28 | 5.31 | 5.22 | 24.59M |
| September 09, 2025 | 5.36 | 5.29 | 5.29 | 5.41 | 5.26 | 35.88M |
| September 08, 2025 | 5.42 | 5.37 | 5.37 | 5.45 | 5.33 | 36.05M |
| September 05, 2025 | 5.28 | 5.44 | 5.44 | 5.44 | 5.25 | 48.47M |
| September 04, 2025 | 5.28 | 5.26 | 5.26 | 5.44 | 5.18 | 45.95M |
